Equity Residential Properties Trust (EQR) Exchange: NYSE
Data as of April 29, 2024
$65.30 ($0.16) 0.25%
Equity Residential Properties Trust - Daily Information
Click for more stock information on Equity Residential Properties Trust.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $65.70 |
| Previous Close | $65.30 |
| High | $65.89 |
| Low | $64.80 |
| Adjusted Open | $65.70 |
| Previous Adjusted Close | $65.30 |
| Adjusted High | $65.89 |
| Adjusted Low | $64.80 |
Invest in Equity Residential Properties Trust (EQR)
Key People Equity Residential Properties Trust
| Employee | Position |
|---|---|
| Samuel Zell | Chairman |
| Mark J. Parrell | President, Chief Executive Officer & Trustee |
| Michael L. Manelis | Chief Operating Officer & Executive VP |
| Robert A. Garechana | Chief Financial Officer, Treasurer & Executive VP |
| Alexander Brackenridge | Chief Investment Officer & Executive VP |
| Barry S. Altshuler | Executive Vice President-Investments |
| David J. Neithercut | Trustee |
| Ian S. Kaufman | Chief Accounting Officer & Senior Vice President |
| Marty McKenna | Investor Relations Contact |
| Catherine M. Carraway | Chief Human Resources Officer & Executive VP |
| Scott J. Fenster | Secretary, Executive VP & General Counsel |
| Tahsinul Zia Huque | Independent Trustee |
| Angela M. Aman | Independent Trustee |
| Linda Walker Bynoe | Independent Trustee |
| Mark S. Shapiro | Independent Trustee |
| Mary Kay Haben | Independent Trustee |
| John E. Neal | Independent Trustee |
| Stephen E. Sterrett | Independent Trustee |
| Connie Kadrovach Duckworth | Independent Trustee |
| Raymond Bennett | Independent Trustee |
Company Profile Equity Residential Properties Trust
Exchange: NYSE
IPO Date: Aug. 11, 1993
Employees: 8,400
Sector: Real Estate
Industry: REIT-Residential
Website: Equity Residential Properties Trust Website
Address: 3701 N. Harlem Ave.,Chicago IL 60634
Historical Stock Data for Equity Residential Properties Trust (EQR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $65.70 | $65.89 | $64.80 | $65.30 | $65.30 | 2,927,581 |
| 2024-04-26 | $65.00 | $66.07 | $65.00 | $65.14 | $65.14 | 2,793,597 |
| 2024-04-25 | $64.07 | $64.96 | $63.96 | $64.88 | $64.88 | 3,344,610 |
| 2024-04-24 | $62.29 | $65.21 | $62.24 | $64.61 | $64.61 | 3,166,226 |
| 2024-04-23 | $62.52 | $63.58 | $62.52 | $63.09 | $63.09 | 2,479,432 |
| 2024-04-22 | $62.25 | $62.85 | $61.86 | $62.54 | $62.54 | 2,465,560 |
| 2024-04-19 | $61.33 | $61.90 | $61.20 | $61.54 | $61.54 | 1,826,305 |
| 2024-04-18 | $60.54 | $61.14 | $60.10 | $60.99 | $60.99 | 1,789,432 |
| 2024-04-17 | $59.82 | $61.07 | $59.51 | $60.41 | $60.41 | 2,744,789 |
| 2024-04-16 | $60.50 | $60.50 | $59.48 | $59.68 | $59.68 | 1,358,304 |
| 2024-04-15 | $62.12 | $62.22 | $60.29 | $60.66 | $60.66 | 1,242,937 |
| 2024-04-12 | $62.58 | $62.69 | $61.29 | $61.69 | $61.69 | 1,400,583 |
| 2024-04-11 | $63.37 | $63.50 | $62.21 | $62.79 | $62.79 | 1,681,068 |
| 2024-04-10 | $63.17 | $63.49 | $62.65 | $62.96 | $62.96 | 2,038,914 |
| 2024-04-09 | $64.13 | $64.80 | $64.07 | $64.47 | $64.47 | 2,536,043 |
| 2024-04-08 | $62.50 | $63.84 | $62.41 | $63.80 | $63.80 | 2,259,738 |
| 2024-04-05 | $61.03 | $61.99 | $61.03 | $61.79 | $61.79 | 1,308,716 |
| 2024-04-04 | $61.88 | $62.27 | $61.08 | $61.26 | $61.26 | 1,105,509 |
| 2024-04-03 | $60.64 | $61.57 | $60.35 | $61.42 | $61.42 | 1,435,828 |
| 2024-04-02 | $61.03 | $61.23 | $60.44 | $60.84 | $60.84 | 1,512,815 |
| 2024-04-01 | $63.02 | $63.22 | $61.44 | $61.45 | $61.45 | 1,630,043 |
| 2024-03-28 | $62.84 | $63.45 | $62.76 | $63.11 | $63.11 | 2,133,757 |
| 2024-03-27 | $61.89 | $62.62 | $61.66 | $62.57 | $62.57 | 1,527,091 |
| 2024-03-26 | $61.55 | $61.71 | $61.22 | $61.26 | $61.26 | 1,610,749 |
| 2024-03-25 | $62.26 | $62.47 | $61.52 | $61.53 | $61.53 | 1,967,148 |
| 2024-03-22 | $62.98 | $63.04 | $61.92 | $62.17 | $62.17 | 1,510,121 |
| 2024-03-21 | $62.84 | $63.78 | $62.68 | $63.45 | $62.77 | 2,505,166 |
| 2024-03-20 | $62.00 | $63.06 | $61.85 | $62.68 | $62.01 | 1,499,001 |
| 2024-03-19 | $62.61 | $62.72 | $62.01 | $62.22 | $61.55 | 1,377,210 |
| 2024-03-18 | $63.15 | $63.41 | $62.25 | $62.38 | $61.71 | 1,730,807 |
| 2024-03-15 | $61.45 | $63.15 | $61.45 | $63.03 | $63.03 | 3,247,438 |
| 2024-03-14 | $63.01 | $63.09 | $61.73 | $62.37 | $62.37 | 2,325,156 |
| 2024-03-13 | $62.39 | $63.52 | $62.39 | $63.30 | $63.30 | 1,795,587 |
| 2024-03-12 | $62.64 | $63.07 | $62.03 | $62.33 | $62.33 | 1,596,289 |
| 2024-03-11 | $63.40 | $63.77 | $62.70 | $62.86 | $62.86 | 1,279,041 |
| 2024-03-08 | $63.40 | $63.71 | $62.94 | $63.41 | $63.41 | 1,388,728 |
| 2024-03-07 | $62.88 | $63.08 | $62.35 | $62.93 | $62.93 | 1,643,317 |
| 2024-03-06 | $62.75 | $62.76 | $62.15 | $62.61 | $62.61 | 1,274,963 |
| 2024-03-05 | $62.61 | $63.10 | $61.87 | $62.28 | $62.28 | 1,966,871 |
| 2024-03-04 | $60.80 | $62.90 | $60.34 | $62.86 | $62.86 | 1,997,817 |
| 2024-03-01 | $59.92 | $60.77 | $59.19 | $60.74 | $60.74 | 3,094,753 |
| 2024-02-29 | $60.19 | $60.63 | $59.80 | $60.21 | $60.21 | 3,415,162 |
| 2024-02-28 | $59.12 | $60.32 | $59.02 | $59.72 | $59.72 | 1,832,259 |
| 2024-02-27 | $59.20 | $59.76 | $58.93 | $59.47 | $59.47 | 1,849,152 |
| 2024-02-26 | $60.10 | $60.35 | $58.81 | $58.82 | $58.82 | 2,631,885 |
| 2024-02-23 | $60.34 | $60.67 | $60.10 | $60.20 | $60.20 | 1,406,124 |
| 2024-02-22 | $61.40 | $61.40 | $60.38 | $60.44 | $60.44 | 1,799,191 |
| 2024-02-21 | $60.31 | $61.29 | $60.08 | $61.23 | $61.23 | 1,756,363 |
| 2024-02-20 | $59.73 | $60.50 | $59.32 | $60.12 | $60.12 | 1,798,110 |
| 2024-02-16 | $59.87 | $60.43 | $59.50 | $60.03 | $60.03 | 2,659,542 |
| 2024-02-15 | $59.05 | $60.37 | $58.87 | $60.35 | $60.35 | 1,528,999 |
| 2024-02-14 | $58.27 | $59.06 | $58.10 | $58.65 | $58.65 | 1,556,989 |
| 2024-02-13 | $58.09 | $58.29 | $57.33 | $58.13 | $58.13 | 1,964,405 |
| 2024-02-12 | $59.00 | $59.47 | $58.64 | $59.20 | $59.20 | 1,620,842 |
| 2024-02-09 | $59.09 | $59.28 | $58.65 | $58.86 | $58.86 | 1,557,277 |
| 2024-02-08 | $58.70 | $59.23 | $58.57 | $59.20 | $59.20 | 1,502,603 |
| 2024-02-07 | $59.30 | $59.37 | $58.46 | $58.82 | $58.82 | 1,625,862 |
| 2024-02-06 | $58.47 | $59.32 | $58.30 | $59.18 | $59.18 | 1,909,644 |
| 2024-02-05 | $59.50 | $59.55 | $58.40 | $58.51 | $58.51 | 2,666,657 |
| 2024-02-02 | $60.27 | $60.68 | $59.30 | $60.17 | $60.17 | 3,127,711 |
| 2024-02-01 | $59.60 | $60.99 | $59.11 | $60.96 | $60.96 | 4,260,848 |
| 2024-01-31 | $61.18 | $61.80 | $59.76 | $60.19 | $60.19 | 5,436,776 |
| 2024-01-30 | $59.06 | $59.75 | $58.88 | $59.30 | $59.30 | 2,836,290 |
| 2024-01-29 | $58.93 | $59.80 | $58.89 | $59.48 | $59.48 | 2,093,129 |
| 2024-01-26 | $58.95 | $59.18 | $58.46 | $59.16 | $59.16 | 1,930,033 |
| 2024-01-25 | $59.36 | $59.69 | $58.60 | $58.86 | $58.86 | 3,087,527 |
| 2024-01-24 | $60.02 | $60.17 | $58.61 | $58.76 | $58.76 | 3,197,529 |
| 2024-01-23 | $60.32 | $60.63 | $59.37 | $59.53 | $59.53 | 3,109,636 |
| 2024-01-22 | $60.77 | $61.01 | $60.14 | $60.30 | $60.30 | 2,102,255 |
| 2024-01-19 | $59.99 | $60.56 | $59.28 | $60.56 | $60.56 | 3,158,963 |
| 2024-01-18 | $60.04 | $60.43 | $59.42 | $59.72 | $59.72 | 2,619,903 |
| 2024-01-17 | $60.62 | $61.60 | $59.39 | $60.20 | $60.20 | 1,634,858 |
| 2024-01-16 | $62.03 | $62.11 | $61.12 | $61.44 | $61.44 | 1,892,221 |
| 2024-01-12 | $62.29 | $62.86 | $62.01 | $62.16 | $62.16 | 2,280,821 |
| 2024-01-11 | $61.43 | $62.09 | $61.02 | $61.79 | $61.79 | 2,130,702 |
| 2024-01-10 | $61.89 | $61.95 | $61.49 | $61.71 | $61.71 | 1,539,860 |
| 2024-01-09 | $61.11 | $61.84 | $60.65 | $61.53 | $61.53 | 1,611,114 |
| 2024-01-08 | $60.52 | $61.83 | $60.32 | $61.73 | $61.73 | 1,831,330 |
| 2024-01-05 | $60.37 | $61.15 | $60.07 | $60.70 | $60.70 | 1,822,587 |
| 2024-01-04 | $60.63 | $61.35 | $60.38 | $60.75 | $60.75 | 1,732,074 |
| 2024-01-03 | $61.75 | $61.99 | $60.57 | $60.66 | $60.66 | 1,864,093 |
| 2024-01-02 | $60.97 | $62.20 | $60.76 | $62.15 | $62.15 | 2,115,653 |
| 2023-12-29 | $61.51 | $61.92 | $61.15 | $61.16 | $61.16 | 1,962,266 |
| 2023-12-28 | $61.73 | $62.54 | $61.73 | $62.50 | $61.83 | 1,505,454 |
| 2023-12-27 | $61.48 | $62.00 | $61.16 | $61.87 | $61.21 | 1,672,894 |
| 2023-12-26 | $61.15 | $61.66 | $61.05 | $61.41 | $60.75 | 1,343,677 |
| 2023-12-22 | $61.25 | $61.87 | $61.00 | $61.14 | $61.14 | 3,261,107 |
| 2023-12-21 | $61.25 | $61.25 | $60.08 | $60.82 | $60.82 | 2,552,640 |
| 2023-12-20 | $61.42 | $61.67 | $60.70 | $60.72 | $60.72 | 2,658,932 |
| 2023-12-19 | $61.75 | $61.94 | $61.19 | $61.48 | $61.48 | 2,040,307 |
| 2023-12-18 | $61.55 | $61.74 | $60.91 | $61.58 | $61.58 | 2,544,536 |
| 2023-12-15 | $61.39 | $61.80 | $60.70 | $61.31 | $61.31 | 4,398,266 |
| 2023-12-14 | $62.07 | $63.02 | $61.94 | $62.31 | $62.31 | 4,794,856 |
| 2023-12-13 | $58.35 | $61.24 | $58.25 | $60.95 | $60.95 | 2,451,293 |
| 2023-12-12 | $58.12 | $58.44 | $57.75 | $58.18 | $58.18 | 1,705,123 |
| 2023-12-11 | $58.20 | $58.66 | $57.87 | $58.17 | $58.17 | 1,992,348 |
| 2023-12-08 | $58.45 | $58.85 | $58.15 | $58.82 | $58.82 | 1,652,220 |
| 2023-12-07 | $58.27 | $58.97 | $57.81 | $58.70 | $58.70 | 1,963,379 |
| 2023-12-06 | $58.40 | $58.74 | $58.22 | $58.27 | $58.27 | 2,107,097 |
| 2023-12-05 | $58.30 | $58.40 | $57.65 | $58.25 | $58.25 | 2,838,732 |
| 2023-12-04 | $58.02 | $58.83 | $57.91 | $58.69 | $58.69 | 2,525,749 |
| 2023-12-01 | $56.89 | $58.54 | $56.81 | $58.54 | $58.54 | 2,933,526 |
| 2023-11-30 | $56.71 | $57.01 | $56.40 | $56.84 | $56.84 | 3,485,528 |
| 2023-11-29 | $57.56 | $57.86 | $56.54 | $56.58 | $56.58 | 2,446,634 |
| 2023-11-28 | $56.45 | $57.30 | $56.05 | $56.99 | $56.99 | 2,031,711 |
| 2023-11-27 | $56.78 | $56.92 | $56.40 | $56.51 | $56.51 | 2,068,436 |
| 2023-11-24 | $56.34 | $56.85 | $56.29 | $56.83 | $56.83 | 798,915 |
| 2023-11-22 | $56.78 | $56.83 | $56.26 | $56.49 | $56.49 | 1,795,971 |
| 2023-11-21 | $56.00 | $56.30 | $55.78 | $56.14 | $56.14 | 2,475,946 |
| 2023-11-20 | $55.43 | $56.33 | $54.70 | $56.09 | $56.09 | 2,672,948 |
| 2023-11-17 | $56.09 | $56.11 | $54.54 | $55.43 | $55.43 | 2,366,822 |
| 2023-11-16 | $56.20 | $56.42 | $55.41 | $55.44 | $55.44 | 1,783,470 |
| 2023-11-15 | $56.25 | $56.82 | $55.88 | $55.92 | $55.92 | 1,746,170 |
| 2023-11-14 | $55.70 | $57.44 | $55.52 | $56.44 | $56.44 | 3,207,615 |
| 2023-11-13 | $54.19 | $54.41 | $53.74 | $54.18 | $54.18 | 2,022,386 |
| 2023-11-10 | $54.17 | $54.72 | $53.48 | $54.54 | $54.54 | 2,469,541 |
| 2023-11-09 | $54.98 | $54.98 | $53.65 | $53.71 | $53.71 | 2,238,888 |
| 2023-11-08 | $54.01 | $54.88 | $53.92 | $54.73 | $54.73 | 1,846,210 |
| 2023-11-07 | $54.71 | $54.95 | $53.69 | $53.86 | $53.86 | 2,013,678 |
| 2023-11-06 | $55.48 | $55.52 | $53.96 | $54.59 | $54.59 | 2,988,270 |
| 2023-11-03 | $54.80 | $56.67 | $54.80 | $55.72 | $55.72 | 2,290,292 |
| 2023-11-02 | $54.11 | $54.70 | $53.28 | $54.19 | $54.19 | 4,278,531 |
| 2023-11-01 | $53.77 | $54.27 | $52.57 | $53.19 | $53.19 | 4,128,450 |
| 2023-10-31 | $54.64 | $55.34 | $53.93 | $55.33 | $55.33 | 2,770,853 |
| 2023-10-30 | $54.73 | $55.04 | $53.67 | $54.46 | $54.46 | 2,710,291 |
| 2023-10-27 | $55.94 | $55.94 | $54.15 | $54.23 | $54.23 | 2,418,332 |
| 2023-10-26 | $55.84 | $56.63 | $55.19 | $55.87 | $55.87 | 2,531,162 |
| 2023-10-25 | $56.70 | $57.07 | $55.71 | $55.75 | $55.75 | 1,446,382 |
| 2023-10-24 | $56.69 | $57.17 | $56.51 | $57.08 | $57.08 | 1,686,542 |
| 2023-10-23 | $56.97 | $57.39 | $56.28 | $56.34 | $56.34 | 2,293,953 |
| 2023-10-20 | $58.75 | $58.88 | $57.42 | $57.48 | $57.48 | 1,901,209 |
| 2023-10-19 | $58.77 | $59.65 | $58.16 | $58.49 | $58.49 | 1,382,304 |
| 2023-10-18 | $59.83 | $59.98 | $58.91 | $59.00 | $59.00 | 1,157,683 |
| 2023-10-17 | $59.70 | $60.62 | $59.70 | $60.16 | $60.16 | 1,504,720 |
| 2023-10-16 | $60.23 | $60.48 | $59.45 | $60.09 | $60.09 | 1,964,012 |
| 2023-10-13 | $60.70 | $60.87 | $59.46 | $59.89 | $59.89 | 1,935,699 |
| 2023-10-12 | $60.53 | $60.58 | $59.92 | $60.29 | $60.29 | 1,689,685 |
| 2023-10-11 | $60.21 | $60.94 | $60.10 | $60.74 | $60.74 | 1,544,790 |
| 2023-10-10 | $59.92 | $60.82 | $59.53 | $59.77 | $59.77 | 1,687,014 |
| 2023-10-09 | $58.86 | $60.42 | $58.86 | $60.03 | $60.03 | 1,434,247 |
| 2023-10-06 | $58.05 | $59.73 | $57.58 | $59.30 | $59.30 | 1,517,244 |
| 2023-10-05 | $58.05 | $58.79 | $58.00 | $58.47 | $58.47 | 1,777,182 |
| 2023-10-04 | $57.59 | $58.05 | $56.93 | $58.05 | $58.05 | 1,946,984 |
| 2023-10-03 | $57.42 | $57.75 | $56.93 | $57.19 | $57.19 | 1,369,940 |
| 2023-10-02 | $58.41 | $58.79 | $57.48 | $57.87 | $57.87 | 1,393,441 |
| 2023-09-29 | $59.39 | $59.76 | $58.15 | $58.71 | $58.71 | 2,078,706 |
| 2023-09-28 | $58.61 | $59.14 | $58.36 | $58.77 | $58.77 | 1,319,855 |
| 2023-09-27 | $58.78 | $59.33 | $58.06 | $58.44 | $58.44 | 2,888,797 |
| 2023-09-26 | $58.86 | $59.31 | $58.35 | $58.63 | $58.63 | 1,822,847 |
| 2023-09-25 | $59.20 | $59.56 | $59.04 | $59.30 | $59.30 | 1,418,345 |
| 2023-09-22 | $60.93 | $61.05 | $60.00 | $60.13 | $59.47 | 1,739,906 |
| 2023-09-21 | $62.03 | $62.29 | $60.98 | $61.01 | $60.34 | 1,139,988 |
| 2023-09-20 | $62.57 | $63.01 | $62.26 | $62.42 | $61.73 | 635,791 |
| 2023-09-19 | $62.28 | $62.47 | $61.88 | $62.06 | $61.37 | 927,971 |
| 2023-09-18 | $63.06 | $63.06 | $61.94 | $62.23 | $61.54 | 1,301,146 |
| 2023-09-15 | $62.97 | $63.49 | $62.77 | $63.16 | $63.16 | 2,479,240 |
| 2023-09-14 | $62.81 | $63.37 | $62.67 | $63.21 | $63.21 | 1,521,703 |
| 2023-09-13 | $63.28 | $63.31 | $61.94 | $62.50 | $62.50 | 2,305,499 |
| 2023-09-12 | $62.52 | $63.26 | $62.09 | $63.14 | $63.14 | 1,389,841 |
| 2023-09-11 | $62.78 | $62.91 | $62.08 | $62.58 | $62.58 | 1,357,707 |
| 2023-09-08 | $63.86 | $63.95 | $62.43 | $62.65 | $62.65 | 1,406,247 |
| 2023-09-07 | $63.00 | $64.31 | $62.72 | $63.60 | $63.60 | 1,385,123 |
| 2023-09-06 | $63.80 | $63.92 | $63.19 | $63.61 | $63.61 | 1,941,045 |
| 2023-09-05 | $64.72 | $64.92 | $63.56 | $63.80 | $63.80 | 1,783,822 |
| 2023-09-01 | $65.06 | $65.15 | $63.97 | $64.00 | $64.00 | 1,163,063 |
| 2023-08-31 | $65.39 | $65.50 | $64.75 | $64.83 | $64.83 | 1,677,915 |
| 2023-08-30 | $65.35 | $65.88 | $65.08 | $65.50 | $65.50 | 1,140,110 |
| 2023-08-29 | $64.52 | $65.18 | $64.15 | $65.15 | $65.15 | 975,631 |
| 2023-08-28 | $64.62 | $65.29 | $64.50 | $64.57 | $64.57 | 673,738 |
| 2023-08-25 | $64.24 | $64.80 | $64.21 | $64.32 | $64.32 | 981,670 |
| 2023-08-24 | $64.17 | $65.45 | $64.08 | $64.10 | $64.10 | 1,192,471 |
| 2023-08-23 | $63.50 | $64.24 | $63.24 | $64.17 | $64.17 | 1,191,367 |
| 2023-08-22 | $63.35 | $63.56 | $62.94 | $63.22 | $63.22 | 905,359 |
| 2023-08-21 | $63.75 | $63.78 | $62.56 | $63.01 | $63.01 | 1,249,206 |
| 2023-08-18 | $63.31 | $63.99 | $63.17 | $63.85 | $63.85 | 982,680 |
| 2023-08-17 | $63.85 | $64.62 | $63.66 | $63.76 | $63.76 | 903,157 |
| 2023-08-16 | $64.03 | $64.20 | $63.50 | $63.85 | $63.85 | 954,659 |
| 2023-08-15 | $64.32 | $64.55 | $63.77 | $64.01 | $64.01 | 988,456 |
| 2023-08-14 | $66.49 | $66.49 | $64.63 | $64.83 | $64.83 | 1,429,749 |
| 2023-08-11 | $65.31 | $66.44 | $65.27 | $66.42 | $66.42 | 1,377,049 |
| 2023-08-10 | $65.73 | $66.70 | $65.38 | $65.56 | $65.56 | 871,369 |
| 2023-08-09 | $65.36 | $65.84 | $65.03 | $65.61 | $65.61 | 1,227,522 |
| 2023-08-08 | $65.68 | $65.81 | $64.99 | $65.57 | $65.57 | 1,188,776 |
| 2023-08-07 | $65.64 | $66.30 | $65.26 | $66.13 | $66.13 | 2,125,734 |
| 2023-08-04 | $65.55 | $66.53 | $65.19 | $65.40 | $65.40 | 1,410,041 |
| 2023-08-03 | $65.71 | $65.97 | $63.98 | $65.44 | $65.44 | 2,121,681 |
| 2023-08-02 | $65.44 | $66.24 | $65.27 | $65.82 | $65.82 | 1,624,323 |
| 2023-08-01 | $65.81 | $66.17 | $65.33 | $65.74 | $65.74 | 1,888,510 |
| 2023-07-31 | $64.93 | $66.36 | $64.70 | $65.94 | $65.94 | 5,147,167 |
| 2023-07-28 | $66.35 | $66.46 | $64.46 | $64.81 | $64.81 | 2,796,376 |
| 2023-07-27 | $67.81 | $67.81 | $65.52 | $65.67 | $65.67 | 2,338,383 |
| 2023-07-26 | $67.24 | $67.86 | $66.93 | $67.37 | $67.37 | 1,571,919 |
| 2023-07-25 | $68.48 | $68.68 | $67.02 | $67.22 | $67.22 | 1,937,464 |
| 2023-07-24 | $69.12 | $69.45 | $68.41 | $68.64 | $68.64 | 1,563,733 |
| 2023-07-21 | $68.79 | $69.16 | $68.38 | $69.06 | $69.06 | 1,428,195 |
| 2023-07-20 | $68.27 | $68.60 | $67.40 | $68.57 | $68.57 | 1,543,090 |
| 2023-07-19 | $67.76 | $68.11 | $67.36 | $68.06 | $68.06 | 1,667,291 |
| 2023-07-18 | $67.66 | $67.97 | $66.89 | $67.36 | $67.36 | 1,891,711 |
| 2023-07-17 | $68.27 | $68.75 | $67.69 | $67.85 | $67.85 | 1,924,302 |
| 2023-07-14 | $67.91 | $68.57 | $67.61 | $68.51 | $68.51 | 1,208,838 |
| 2023-07-13 | $67.33 | $68.05 | $67.22 | $68.02 | $68.02 | 1,434,176 |
| 2023-07-12 | $68.27 | $68.62 | $67.40 | $67.42 | $67.42 | 1,641,427 |
| 2023-07-11 | $67.16 | $67.57 | $66.69 | $67.51 | $67.51 | 1,040,918 |
| 2023-07-10 | $66.16 | $66.86 | $65.92 | $66.86 | $66.86 | 1,020,317 |
| 2023-07-07 | $66.68 | $66.81 | $66.26 | $66.54 | $66.54 | 1,300,236 |
| 2023-07-06 | $65.81 | $67.24 | $64.75 | $67.04 | $67.04 | 2,113,347 |
| 2023-07-05 | $66.21 | $67.26 | $65.62 | $66.54 | $66.54 | 1,485,948 |
| 2023-07-03 | $65.57 | $66.80 | $65.57 | $66.49 | $66.49 | 787,847 |
| 2023-06-30 | $66.06 | $66.41 | $64.92 | $65.97 | $65.97 | 2,790,617 |
| 2023-06-29 | $64.53 | $65.43 | $64.40 | $65.42 | $65.42 | 1,738,162 |
| 2023-06-28 | $65.01 | $65.64 | $64.36 | $64.77 | $64.77 | 1,638,851 |
| 2023-06-27 | $64.56 | $65.42 | $64.18 | $65.23 | $65.23 | 1,653,705 |
| 2023-06-26 | $62.15 | $64.48 | $61.92 | $64.46 | $64.46 | 1,769,038 |
| 2023-06-23 | $63.40 | $63.70 | $62.27 | $62.36 | $62.36 | 2,369,566 |
| 2023-06-22 | $65.61 | $65.75 | $63.32 | $64.18 | $63.51 | 2,341,726 |
| 2023-06-21 | $65.67 | $66.00 | $65.09 | $65.51 | $64.82 | 1,817,964 |
| 2023-06-20 | $66.57 | $66.58 | $65.83 | $66.04 | $65.35 | 2,175,820 |
| 2023-06-16 | $66.52 | $67.13 | $66.41 | $66.72 | $66.72 | 3,661,301 |
| 2023-06-15 | $66.28 | $66.64 | $65.65 | $66.35 | $66.35 | 1,828,085 |
| 2023-06-14 | $66.10 | $66.63 | $65.91 | $66.37 | $66.37 | 2,239,187 |
| 2023-06-13 | $65.39 | $66.19 | $65.09 | $65.99 | $65.99 | 2,412,563 |
| 2023-06-12 | $66.28 | $66.28 | $65.56 | $65.65 | $65.65 | 2,442,320 |
| 2023-06-09 | $65.88 | $66.23 | $65.49 | $66.18 | $66.18 | 1,710,983 |
| 2023-06-08 | $64.50 | $65.45 | $63.86 | $65.23 | $65.23 | 1,259,979 |
| 2023-06-07 | $64.15 | $65.01 | $63.93 | $64.80 | $64.80 | 1,523,640 |
| 2023-06-06 | $63.38 | $64.10 | $63.11 | $63.93 | $63.93 | 1,064,231 |
| 2023-06-05 | $63.35 | $64.11 | $63.17 | $63.41 | $63.41 | 2,108,449 |
| 2023-06-02 | $62.30 | $63.36 | $62.23 | $63.09 | $63.09 | 1,486,722 |
| 2023-06-01 | $60.74 | $61.67 | $60.27 | $61.61 | $61.61 | 1,586,160 |
| 2023-05-31 | $60.32 | $61.43 | $60.30 | $60.80 | $60.80 | 3,400,529 |
| 2023-05-30 | $59.95 | $60.30 | $59.47 | $60.02 | $60.02 | 1,822,652 |
| 2023-05-26 | $58.65 | $59.81 | $58.31 | $59.64 | $59.64 | 1,838,497 |
| 2023-05-25 | $59.87 | $60.03 | $58.86 | $59.47 | $59.47 | 1,535,701 |
| 2023-05-24 | $60.70 | $60.74 | $59.59 | $59.63 | $59.63 | 1,559,146 |
| 2023-05-23 | $61.83 | $62.22 | $60.92 | $60.93 | $60.93 | 1,110,222 |
| 2023-05-22 | $61.45 | $62.19 | $61.26 | $61.80 | $61.80 | 1,244,782 |
| 2023-05-19 | $61.79 | $62.26 | $61.20 | $61.45 | $61.45 | 1,544,762 |
| 2023-05-18 | $61.45 | $61.79 | $60.74 | $61.34 | $61.34 | 1,176,192 |
| 2023-05-17 | $61.35 | $61.76 | $60.89 | $61.57 | $61.57 | 1,296,622 |
| 2023-05-16 | $62.43 | $62.43 | $61.12 | $61.13 | $61.13 | 1,261,576 |
| 2023-05-15 | $62.70 | $62.90 | $62.07 | $62.46 | $62.46 | 1,370,694 |
| 2023-05-12 | $62.99 | $63.00 | $62.34 | $62.80 | $62.80 | 2,094,700 |
| 2023-05-11 | $62.19 | $62.97 | $61.89 | $62.91 | $62.91 | 1,432,939 |
| 2023-05-10 | $62.98 | $63.21 | $62.23 | $62.65 | $62.65 | 1,684,779 |
| 2023-05-09 | $62.47 | $62.82 | $61.80 | $62.36 | $62.36 | 2,094,281 |
| 2023-05-08 | $62.84 | $63.62 | $62.72 | $62.98 | $62.98 | 1,478,238 |
| 2023-05-05 | $62.79 | $63.65 | $62.74 | $63.38 | $63.38 | 1,264,628 |
| 2023-05-04 | $62.05 | $62.82 | $61.55 | $62.48 | $62.48 | 1,412,921 |
| 2023-05-03 | $63.00 | $63.17 | $62.01 | $62.33 | $62.33 | 1,883,353 |
| 2023-05-02 | $63.66 | $63.66 | $61.57 | $62.41 | $62.41 | 2,185,943 |
| 2023-05-01 | $63.33 | $63.98 | $63.19 | $63.66 | $63.66 | 1,687,638 |
| 2023-04-28 | $62.05 | $63.55 | $61.81 | $63.25 | $63.25 | 3,662,268 |
| 2023-04-27 | $60.60 | $62.17 | $60.57 | $61.81 | $61.81 | 1,677,297 |
| 2023-04-26 | $60.26 | $61.92 | $60.12 | $60.25 | $60.25 | 1,851,880 |
| 2023-04-25 | $60.99 | $61.10 | $60.38 | $60.52 | $60.52 | 1,855,103 |
| 2023-04-24 | $61.53 | $61.68 | $60.81 | $61.20 | $61.20 | 1,542,917 |
| 2023-04-21 | $61.37 | $61.54 | $60.37 | $61.30 | $61.30 | 1,832,300 |
| 2023-04-20 | $62.00 | $62.16 | $61.12 | $61.27 | $61.27 | 1,860,594 |
| 2023-04-19 | $61.28 | $62.14 | $61.16 | $62.10 | $62.10 | 1,141,592 |
| 2023-04-18 | $61.15 | $61.81 | $61.00 | $61.43 | $61.43 | 1,218,176 |
| 2023-04-17 | $60.21 | $61.35 | $59.98 | $61.32 | $61.32 | 1,458,704 |
| 2023-04-14 | $60.31 | $60.52 | $59.47 | $60.04 | $60.04 | 1,489,070 |
| 2023-04-13 | $59.83 | $60.33 | $59.26 | $60.04 | $60.04 | 1,378,379 |
| 2023-04-12 | $60.85 | $61.16 | $59.68 | $59.81 | $59.81 | 1,887,868 |
| 2023-04-11 | $60.28 | $60.76 | $59.85 | $60.27 | $60.27 | 1,420,273 |
| 2023-04-10 | $59.78 | $60.13 | $59.34 | $60.10 | $60.10 | 1,462,372 |
| 2023-04-06 | $60.02 | $60.18 | $59.33 | $60.14 | $60.14 | 1,054,552 |
| 2023-04-05 | $59.27 | $59.95 | $59.05 | $59.61 | $59.61 | 1,438,032 |
| 2023-04-04 | $59.87 | $59.87 | $58.50 | $59.39 | $59.39 | 1,476,844 |
| 2023-04-03 | $59.89 | $60.71 | $59.28 | $59.63 | $59.63 | 1,674,315 |
| 2023-03-31 | $58.73 | $60.08 | $58.73 | $60.00 | $60.00 | 2,367,579 |
| 2023-03-30 | $58.19 | $58.71 | $58.12 | $58.53 | $58.53 | 1,324,511 |
| 2023-03-29 | $56.51 | $57.66 | $56.38 | $57.58 | $57.58 | 1,774,345 |
| 2023-03-28 | $55.60 | $56.42 | $55.47 | $55.92 | $55.92 | 1,373,608 |
| 2023-03-27 | $56.42 | $56.88 | $56.10 | $56.18 | $56.18 | 1,675,465 |
| 2023-03-24 | $54.60 | $56.02 | $54.60 | $55.99 | $55.99 | 2,421,477 |
| 2023-03-23 | $56.08 | $56.44 | $55.25 | $55.46 | $54.81 | 2,986,828 |
| 2023-03-22 | $57.20 | $57.39 | $55.81 | $55.96 | $55.31 | 2,050,176 |
| 2023-03-21 | $58.43 | $58.71 | $57.18 | $57.43 | $56.76 | 2,079,822 |
| 2023-03-20 | $57.62 | $58.26 | $57.08 | $58.16 | $57.48 | 2,357,185 |
| 2023-03-17 | $58.90 | $59.11 | $57.50 | $57.58 | $57.58 | 3,106,322 |
| 2023-03-16 | $59.53 | $59.53 | $58.11 | $58.91 | $58.91 | 1,362,408 |
| 2023-03-15 | $59.50 | $60.27 | $59.00 | $59.97 | $59.97 | 1,612,809 |
| 2023-03-14 | $60.06 | $60.61 | $59.49 | $59.92 | $59.92 | 2,369,712 |
| 2023-03-13 | $58.23 | $60.16 | $58.15 | $59.24 | $59.24 | 2,187,470 |
| 2023-03-10 | $60.96 | $61.05 | $57.96 | $58.47 | $58.47 | 2,171,624 |
| 2023-03-09 | $62.02 | $62.31 | $60.64 | $60.86 | $60.86 | 1,514,982 |
| 2023-03-08 | $61.10 | $62.45 | $60.93 | $61.94 | $61.94 | 1,187,439 |
| 2023-03-07 | $62.67 | $62.80 | $60.98 | $61.16 | $61.16 | 1,533,697 |
| 2023-03-06 | $62.98 | $63.38 | $62.48 | $62.70 | $62.70 | 1,259,266 |
| 2023-03-03 | $61.81 | $62.85 | $61.37 | $62.57 | $62.57 | 1,461,839 |
| 2023-03-02 | $60.53 | $61.56 | $60.31 | $61.39 | $61.39 | 1,245,411 |
| 2023-03-01 | $61.99 | $62.35 | $60.21 | $60.94 | $60.94 | 1,849,731 |
| 2023-02-28 | $62.74 | $63.47 | $62.51 | $62.52 | $62.52 | 2,803,199 |
| 2023-02-27 | $64.48 | $64.65 | $62.56 | $62.81 | $62.81 | 1,815,545 |
| 2023-02-24 | $63.84 | $64.38 | $63.26 | $63.67 | $63.67 | 1,365,451 |
| 2023-02-23 | $64.58 | $65.00 | $63.93 | $64.65 | $64.65 | 983,272 |
| 2023-02-22 | $64.83 | $64.96 | $64.03 | $64.28 | $64.28 | 1,691,361 |
| 2023-02-21 | $65.13 | $65.57 | $64.06 | $64.39 | $64.39 | 1,942,702 |
| 2023-02-17 | $65.95 | $65.95 | $64.80 | $65.88 | $65.88 | 5,155,992 |
| 2023-02-16 | $65.92 | $66.83 | $65.56 | $65.99 | $65.99 | 1,545,527 |
| 2023-02-15 | $65.93 | $66.66 | $65.76 | $66.59 | $66.59 | 1,459,731 |
| 2023-02-14 | $66.03 | $66.58 | $65.47 | $66.30 | $66.30 | 1,838,180 |
| 2023-02-13 | $65.15 | $66.50 | $64.93 | $66.13 | $66.13 | 2,357,656 |
| 2023-02-10 | $65.04 | $65.61 | $63.73 | $64.82 | $64.82 | 2,644,453 |
| 2023-02-09 | $65.28 | $65.98 | $63.87 | $64.34 | $64.34 | 2,305,912 |
| 2023-02-08 | $64.85 | $65.41 | $64.30 | $65.23 | $65.23 | 2,436,759 |
| 2023-02-07 | $63.51 | $65.23 | $63.16 | $64.74 | $64.74 | 2,324,797 |
| 2023-02-06 | $63.95 | $64.14 | $63.43 | $63.98 | $63.98 | 1,989,954 |
| 2023-02-03 | $65.01 | $65.30 | $63.97 | $64.73 | $64.73 | 1,817,341 |
| 2023-02-02 | $64.71 | $67.05 | $64.66 | $66.35 | $66.35 | 2,333,497 |
| 2023-02-01 | $63.35 | $64.54 | $62.79 | $64.00 | $64.00 | 2,327,164 |
| 2023-01-31 | $62.09 | $63.65 | $62.01 | $63.65 | $63.65 | 9,337,303 |
| 2023-01-30 | $62.90 | $63.35 | $61.93 | $62.06 | $62.06 | 2,269,118 |
| 2023-01-27 | $62.15 | $63.69 | $62.15 | $63.36 | $63.36 | 2,430,578 |
| 2023-01-26 | $62.46 | $62.93 | $62.04 | $62.23 | $62.23 | 4,090,261 |
| 2023-01-25 | $62.35 | $62.79 | $61.84 | $62.14 | $62.14 | 2,118,022 |
| 2023-01-24 | $61.67 | $63.00 | $61.20 | $62.60 | $62.60 | 2,324,975 |
| 2023-01-23 | $61.48 | $61.73 | $60.80 | $61.60 | $61.60 | 1,963,859 |
| 2023-01-20 | $60.70 | $61.38 | $59.92 | $61.33 | $61.33 | 2,211,716 |
| 2023-01-19 | $60.51 | $61.60 | $60.40 | $60.71 | $60.71 | 1,932,655 |
| 2023-01-18 | $61.56 | $61.78 | $60.43 | $60.73 | $60.73 | 2,376,142 |
| 2023-01-17 | $61.39 | $61.98 | $60.78 | $61.37 | $61.37 | 3,148,510 |
| 2023-01-13 | $60.76 | $61.18 | $60.17 | $60.62 | $60.62 | 2,144,282 |
| 2023-01-12 | $61.78 | $61.90 | $60.90 | $61.52 | $61.52 | 2,077,961 |
| 2023-01-11 | $59.09 | $61.44 | $59.00 | $61.39 | $61.39 | 2,258,057 |
| 2023-01-10 | $58.75 | $59.07 | $58.25 | $58.75 | $58.75 | 2,802,360 |
| 2023-01-09 | $58.89 | $59.64 | $58.38 | $58.60 | $58.60 | 7,408,967 |
| 2023-01-06 | $57.63 | $59.70 | $57.59 | $59.36 | $59.36 | 2,691,275 |
| 2023-01-05 | $59.17 | $59.47 | $57.38 | $57.47 | $57.47 | 2,632,892 |
| 2023-01-04 | $59.28 | $60.35 | $59.16 | $59.85 | $59.85 | 2,646,706 |
| 2023-01-03 | $59.44 | $59.63 | $58.30 | $58.84 | $58.84 | 2,186,531 |
| 2022-12-30 | $58.99 | $59.36 | $58.40 | $59.00 | $59.00 | 2,267,114 |
| 2022-12-29 | $59.25 | $59.94 | $58.86 | $59.84 | $59.21 | 4,038,787 |
| 2022-12-28 | $59.72 | $59.95 | $58.70 | $58.78 | $58.16 | 2,040,352 |
| 2022-12-27 | $59.44 | $59.60 | $58.80 | $59.47 | $58.85 | 2,641,476 |
| 2022-12-23 | $58.82 | $59.82 | $58.64 | $59.44 | $58.82 | 2,517,106 |
| 2022-12-22 | $58.86 | $59.20 | $58.15 | $59.02 | $58.40 | 3,978,593 |
| 2022-12-21 | $59.42 | $59.68 | $58.76 | $59.11 | $58.49 | 2,961,633 |
| 2022-12-20 | $59.17 | $59.48 | $58.63 | $58.95 | $58.33 | 3,096,320 |
| 2022-12-19 | $60.60 | $60.60 | $58.93 | $59.65 | $59.02 | 2,854,583 |
| 2022-12-16 | $60.78 | $61.42 | $59.82 | $60.83 | $60.19 | 6,663,964 |
| 2022-12-15 | $63.31 | $63.74 | $62.57 | $62.76 | $62.10 | 1,802,346 |
| 2022-12-14 | $64.15 | $65.36 | $63.55 | $63.93 | $63.26 | 1,722,346 |
| 2022-12-13 | $65.60 | $65.60 | $63.46 | $64.16 | $63.49 | 1,860,238 |
| 2022-12-12 | $62.86 | $63.56 | $61.84 | $63.54 | $62.87 | 2,250,978 |
| 2022-12-09 | $62.64 | $63.46 | $62.56 | $62.73 | $62.07 | 1,704,176 |
| 2022-12-08 | $62.09 | $63.41 | $61.96 | $62.71 | $62.71 | 1,870,698 |
| 2022-12-07 | $61.56 | $62.49 | $61.56 | $61.96 | $61.96 | 1,551,509 |
| 2022-12-06 | $63.13 | $63.19 | $61.13 | $61.70 | $61.70 | 1,838,066 |
| 2022-12-05 | $63.64 | $63.93 | $62.86 | $62.97 | $62.97 | 1,330,542 |
| 2022-12-02 | $63.96 | $64.49 | $63.68 | $64.11 | $64.11 | 1,234,369 |
| 2022-12-01 | $65.22 | $65.81 | $63.71 | $64.65 | $64.65 | 1,211,081 |
| 2022-11-30 | $62.97 | $64.94 | $62.70 | $64.86 | $64.86 | 2,309,988 |
| 2022-11-29 | $62.11 | $63.63 | $61.86 | $63.58 | $63.58 | 1,542,069 |
| 2022-11-28 | $63.24 | $63.72 | $61.99 | $62.19 | $62.19 | 1,797,612 |
| 2022-11-25 | $62.95 | $63.53 | $62.70 | $63.53 | $63.53 | 801,245 |
| 2022-11-23 | $62.72 | $63.47 | $62.31 | $62.51 | $62.51 | 1,148,217 |
| 2022-11-22 | $63.07 | $63.17 | $62.63 | $62.96 | $62.96 | 1,496,293 |
| 2022-11-21 | $62.72 | $63.57 | $62.35 | $62.81 | $62.81 | 2,046,733 |
| 2022-11-18 | $62.63 | $63.25 | $62.14 | $62.93 | $62.93 | 1,999,479 |
| 2022-11-17 | $60.85 | $61.79 | $60.65 | $61.78 | $61.78 | 2,170,965 |
| 2022-11-16 | $62.34 | $63.00 | $61.50 | $61.55 | $61.55 | 2,077,727 |
| 2022-11-15 | $62.62 | $62.92 | $61.50 | $62.30 | $62.30 | 1,989,422 |
| 2022-11-14 | $62.52 | $63.24 | $61.57 | $61.57 | $61.57 | 1,581,871 |
| 2022-11-11 | $64.18 | $64.53 | $62.34 | $62.78 | $62.78 | 2,304,812 |
| 2022-11-10 | $61.65 | $64.04 | $61.65 | $63.97 | $63.97 | 2,137,270 |
| 2022-11-09 | $60.08 | $60.35 | $59.42 | $59.68 | $59.68 | 2,375,353 |
| 2022-11-08 | $60.62 | $60.83 | $59.68 | $60.06 | $60.06 | 1,742,248 |
| 2022-11-07 | $61.74 | $61.74 | $59.68 | $60.19 | $60.19 | 2,022,634 |
| 2022-11-04 | $61.82 | $61.82 | $59.32 | $61.26 | $61.26 | 2,285,401 |
| 2022-11-03 | $61.00 | $62.09 | $60.06 | $61.38 | $61.38 | 1,671,069 |
| 2022-11-02 | $62.90 | $64.09 | $61.81 | $61.85 | $61.85 | 1,848,928 |
| 2022-11-01 | $63.51 | $63.85 | $63.07 | $63.25 | $63.25 | 1,600,224 |
| 2022-10-31 | $62.62 | $63.54 | $62.35 | $63.02 | $63.02 | 2,219,091 |
| 2022-10-28 | $61.92 | $63.27 | $61.67 | $63.13 | $63.13 | 2,671,578 |
| 2022-10-27 | $64.33 | $64.43 | $61.93 | $62.24 | $62.24 | 2,897,068 |
| 2022-10-26 | $65.23 | $66.80 | $63.25 | $63.84 | $63.84 | 3,778,864 |
| 2022-10-25 | $64.51 | $66.62 | $64.42 | $66.21 | $66.21 | 1,937,416 |
| 2022-10-24 | $64.85 | $65.07 | $63.62 | $64.15 | $64.15 | 1,560,541 |
| 2022-10-21 | $63.56 | $64.51 | $62.82 | $64.21 | $64.21 | 1,266,609 |
| 2022-10-20 | $64.03 | $64.61 | $63.29 | $63.61 | $63.61 | 1,281,875 |
| 2022-10-19 | $64.16 | $64.68 | $63.18 | $63.63 | $63.63 | 1,472,466 |
| 2022-10-18 | $64.98 | $65.66 | $64.40 | $65.01 | $65.01 | 1,483,841 |
| 2022-10-17 | $63.09 | $64.39 | $62.77 | $64.18 | $64.18 | 1,984,675 |
| 2022-10-14 | $64.62 | $64.98 | $61.73 | $61.83 | $61.83 | 1,816,147 |
| 2022-10-13 | $61.06 | $64.11 | $60.75 | $63.94 | $63.94 | 2,133,883 |
| 2022-10-12 | $63.07 | $63.08 | $61.81 | $61.99 | $61.99 | 1,923,984 |
| 2022-10-11 | $61.87 | $63.42 | $61.70 | $63.05 | $63.05 | 2,322,227 |
| 2022-10-10 | $62.91 | $63.09 | $62.01 | $62.10 | $62.10 | 2,514,005 |
| 2022-10-07 | $64.00 | $64.27 | $62.14 | $62.53 | $62.53 | 2,391,671 |
| 2022-10-06 | $66.01 | $66.49 | $64.22 | $64.45 | $64.45 | 2,078,550 |
| 2022-10-05 | $67.66 | $67.71 | $65.63 | $66.53 | $66.53 | 1,218,474 |
| 2022-10-04 | $68.19 | $69.07 | $67.57 | $68.48 | $68.48 | 1,699,999 |
| 2022-10-03 | $68.05 | $68.53 | $67.19 | $68.09 | $68.09 | 3,118,899 |
| 2022-09-30 | $66.98 | $67.68 | $66.53 | $67.22 | $67.22 | 2,495,974 |
| 2022-09-29 | $66.87 | $67.17 | $65.58 | $66.22 | $66.22 | 1,298,108 |
| 2022-09-28 | $66.47 | $67.67 | $65.67 | $67.38 | $67.38 | 1,823,330 |
| 2022-09-27 | $66.59 | $67.33 | $65.60 | $65.66 | $65.66 | 1,370,131 |
| 2022-09-26 | $68.11 | $68.11 | $65.59 | $66.28 | $66.28 | 2,415,166 |
| 2022-09-23 | $67.92 | $70.12 | $67.66 | $68.39 | $68.39 | 1,989,624 |
| 2022-09-22 | $68.48 | $69.27 | $67.72 | $68.84 | $68.22 | 1,751,346 |
| 2022-09-21 | $70.43 | $70.56 | $68.68 | $68.69 | $68.07 | 1,643,597 |
| 2022-09-20 | $71.54 | $71.65 | $69.47 | $69.86 | $69.23 | 2,127,964 |
| 2022-09-19 | $72.26 | $72.49 | $70.86 | $72.29 | $71.64 | 1,078,214 |
| 2022-09-16 | $73.04 | $73.19 | $71.73 | $73.11 | $73.11 | 2,838,685 |
| 2022-09-15 | $74.34 | $74.34 | $72.88 | $72.93 | $72.93 | 947,824 |
| 2022-09-14 | $74.59 | $74.70 | $73.13 | $74.21 | $74.21 | 1,955,378 |
| 2022-09-13 | $76.59 | $76.76 | $74.72 | $74.99 | $74.99 | 1,049,347 |
| 2022-09-12 | $77.47 | $77.92 | $77.21 | $77.56 | $77.56 | 1,339,176 |
| 2022-09-09 | $76.88 | $77.85 | $76.37 | $77.22 | $77.22 | 1,443,800 |
| 2022-09-08 | $75.89 | $76.97 | $75.47 | $76.78 | $76.78 | 785,236 |
| 2022-09-07 | $74.89 | $76.26 | $74.89 | $76.25 | $76.25 | 972,026 |
| 2022-09-06 | $74.22 | $75.15 | $73.88 | $74.92 | $74.92 | 1,204,900 |
| 2022-09-02 | $74.71 | $75.25 | $73.60 | $73.80 | $73.80 | 1,103,947 |
| 2022-09-01 | $72.65 | $74.25 | $72.05 | $74.20 | $74.20 | 1,327,776 |
| 2022-08-31 | $74.39 | $74.61 | $73.16 | $73.18 | $73.18 | 1,831,639 |
| 2022-08-30 | $74.67 | $74.98 | $73.55 | $73.72 | $73.72 | 950,814 |
| 2022-08-29 | $75.62 | $75.62 | $74.70 | $74.72 | $74.72 | 872,674 |
| 2022-08-26 | $77.83 | $77.92 | $76.01 | $76.03 | $76.03 | 1,250,796 |
| 2022-08-25 | $77.06 | $77.83 | $76.80 | $77.70 | $77.70 | 900,692 |
| 2022-08-24 | $75.26 | $76.97 | $75.26 | $76.70 | $76.70 | 1,444,745 |
| 2022-08-23 | $76.61 | $76.72 | $74.98 | $75.33 | $75.33 | 891,651 |
| 2022-08-22 | $77.84 | $78.23 | $75.13 | $76.73 | $76.73 | 966,732 |
| 2022-08-19 | $78.82 | $79.26 | $78.10 | $78.46 | $78.46 | 1,031,465 |
| 2022-08-18 | $80.52 | $80.89 | $78.85 | $79.13 | $79.13 | 1,032,710 |
| 2022-08-17 | $79.48 | $80.88 | $79.42 | $80.57 | $80.57 | 808,600 |
| 2022-08-16 | $79.72 | $80.65 | $79.68 | $80.17 | $80.17 | 847,655 |
| 2022-08-15 | $80.00 | $80.29 | $79.45 | $79.98 | $79.98 | 758,289 |
| 2022-08-12 | $79.03 | $79.99 | $79.03 | $79.96 | $79.96 | 914,816 |
| 2022-08-11 | $79.03 | $79.89 | $78.55 | $78.63 | $78.63 | 1,194,533 |
| 2022-08-10 | $78.28 | $78.75 | $77.48 | $78.63 | $78.63 | 1,149,413 |
| 2022-08-09 | $75.87 | $77.53 | $75.74 | $77.46 | $77.46 | 1,601,271 |
| 2022-08-08 | $75.63 | $76.34 | $75.36 | $75.75 | $75.75 | 1,139,698 |
| 2022-08-05 | $74.58 | $75.27 | $73.96 | $75.22 | $75.22 | 1,402,644 |
| 2022-08-04 | $73.99 | $74.96 | $73.34 | $74.93 | $74.93 | 2,387,624 |
| 2022-08-03 | $75.74 | $76.62 | $74.28 | $74.51 | $74.51 | 2,073,102 |
| 2022-08-02 | $76.45 | $77.07 | $75.33 | $75.53 | $75.53 | 1,897,904 |
| 2022-08-01 | $78.00 | $78.66 | $76.39 | $76.48 | $76.48 | 1,730,828 |
| 2022-07-29 | $77.95 | $78.87 | $77.81 | $78.39 | $78.39 | 1,817,383 |
| 2022-07-28 | $76.21 | $77.88 | $76.21 | $77.75 | $77.75 | 1,761,594 |
| 2022-07-27 | $74.99 | $76.23 | $74.33 | $75.71 | $75.71 | 2,112,858 |
| 2022-07-26 | $73.59 | $73.96 | $73.26 | $73.54 | $73.54 | 1,065,260 |
| 2022-07-25 | $73.18 | $74.24 | $72.92 | $73.50 | $73.50 | 1,393,129 |
| 2022-07-22 | $72.89 | $73.70 | $72.81 | $73.31 | $73.31 | 1,087,363 |
| 2022-07-21 | $72.16 | $72.69 | $71.63 | $72.68 | $72.68 | 1,523,575 |
| 2022-07-20 | $71.88 | $72.77 | $71.50 | $72.17 | $72.17 | 1,507,188 |
| 2022-07-19 | $71.36 | $72.64 | $71.08 | $72.57 | $72.57 | 1,018,765 |
| 2022-07-18 | $71.55 | $71.78 | $70.54 | $70.87 | $70.87 | 1,213,037 |
| 2022-07-15 | $71.08 | $71.66 | $70.27 | $71.32 | $71.32 | 1,134,646 |
| 2022-07-14 | $69.46 | $70.49 | $69.46 | $70.05 | $70.05 | 1,127,101 |
| 2022-07-13 | $70.73 | $71.32 | $69.87 | $70.79 | $70.79 | 865,956 |
| 2022-07-12 | $70.61 | $71.86 | $70.61 | $71.29 | $71.29 | 968,038 |
| 2022-07-11 | $71.17 | $71.59 | $70.65 | $71.21 | $71.21 | 1,067,541 |
| 2022-07-08 | $71.82 | $71.98 | $70.83 | $71.37 | $71.37 | 1,644,799 |
| 2022-07-07 | $72.39 | $73.26 | $71.57 | $71.92 | $71.92 | 1,270,051 |
| 2022-07-06 | $72.50 | $73.16 | $71.67 | $72.31 | $72.31 | 1,023,726 |
| 2022-07-05 | $72.43 | $72.50 | $70.54 | $72.26 | $72.26 | 2,014,492 |
| 2022-07-01 | $72.29 | $73.18 | $71.85 | $72.93 | $72.93 | 1,165,822 |
| 2022-06-30 | $71.83 | $73.54 | $71.21 | $72.22 | $72.22 | 1,946,891 |
| 2022-06-29 | $72.28 | $72.46 | $71.69 | $72.40 | $72.40 | 1,065,157 |
| 2022-06-28 | $73.48 | $74.38 | $72.43 | $72.55 | $72.55 | 1,343,251 |
| 2022-06-27 | $71.64 | $74.02 | $71.30 | $73.21 | $73.21 | 1,932,364 |
| 2022-06-24 | $72.51 | $72.55 | $71.46 | $71.82 | $71.82 | 3,067,205 |
| 2022-06-23 | $71.60 | $73.20 | $71.37 | $72.66 | $72.03 | 1,980,701 |
| 2022-06-22 | $70.93 | $72.37 | $70.67 | $71.36 | $70.74 | 2,335,556 |
| 2022-06-21 | $70.75 | $72.34 | $70.57 | $71.26 | $70.65 | 2,555,540 |
| 2022-06-17 | $70.10 | $70.61 | $68.91 | $70.39 | $69.78 | 4,488,688 |
| 2022-06-16 | $67.68 | $69.17 | $67.48 | $68.74 | $68.15 | 1,594,289 |
| 2022-06-15 | $69.28 | $70.12 | $68.25 | $69.15 | $68.55 | 2,153,547 |
| 2022-06-14 | $69.40 | $69.93 | $68.46 | $68.78 | $68.19 | 1,539,804 |
| 2022-06-13 | $71.28 | $71.38 | $68.91 | $69.33 | $68.73 | 1,829,564 |
| 2022-06-10 | $71.18 | $73.11 | $70.74 | $72.25 | $71.63 | 1,910,068 |
| 2022-06-09 | $73.92 | $74.18 | $72.10 | $72.22 | $71.60 | 1,859,823 |
| 2022-06-08 | $75.44 | $75.97 | $73.82 | $74.15 | $73.51 | 1,443,407 |
| 2022-06-07 | $73.57 | $75.91 | $73.32 | $75.85 | $75.20 | 2,265,875 |
| 2022-06-06 | $76.55 | $76.56 | $73.73 | $73.85 | $73.21 | 1,833,398 |
| 2022-06-03 | $77.20 | $77.43 | $75.84 | $76.07 | $75.41 | 1,601,420 |
| 2022-06-02 | $76.57 | $77.87 | $76.14 | $77.84 | $77.17 | 2,177,861 |
| 2022-06-01 | $77.11 | $77.59 | $75.30 | $76.94 | $76.28 | 1,783,114 |
| 2022-05-31 | $77.18 | $77.95 | $76.67 | $76.83 | $76.17 | 3,846,538 |
| 2022-05-27 | $76.58 | $78.28 | $76.41 | $78.13 | $77.46 | 1,164,059 |
| 2022-05-26 | $76.77 | $77.19 | $76.26 | $76.36 | $75.70 | 1,556,179 |
| 2022-05-25 | $75.76 | $76.53 | $75.10 | $76.24 | $75.58 | 2,027,534 |
| 2022-05-24 | $75.70 | $76.36 | $74.27 | $76.22 | $75.56 | 1,930,975 |
| 2022-05-23 | $74.54 | $75.97 | $73.61 | $75.82 | $75.17 | 2,051,157 |
| 2022-05-20 | $74.32 | $74.78 | $72.96 | $74.02 | $73.38 | 2,265,924 |
| 2022-05-19 | $73.13 | $73.97 | $72.39 | $73.34 | $72.71 | 1,910,757 |
| 2022-05-18 | $75.87 | $75.98 | $73.54 | $73.76 | $73.12 | 1,347,950 |
| 2022-05-17 | $75.23 | $75.84 | $74.00 | $75.82 | $75.17 | 2,010,373 |
| 2022-05-16 | $74.91 | $75.19 | $73.98 | $74.32 | $73.68 | 1,069,157 |
| 2022-05-13 | $74.57 | $75.14 | $73.55 | $74.96 | $74.31 | 1,569,548 |
| 2022-05-12 | $73.81 | $74.35 | $72.95 | $74.12 | $73.48 | 1,979,026 |
| 2022-05-11 | $73.03 | $75.24 | $72.81 | $73.83 | $73.19 | 2,019,966 |
| 2022-05-10 | $73.90 | $74.45 | $71.86 | $72.79 | $72.16 | 3,045,777 |
| 2022-05-09 | $75.79 | $75.95 | $72.88 | $73.26 | $72.63 | 2,214,233 |
| 2022-05-06 | $77.29 | $77.34 | $75.25 | $76.47 | $75.81 | 1,828,321 |
| 2022-05-05 | $80.23 | $80.23 | $77.18 | $77.82 | $77.15 | 1,909,466 |
| 2022-05-04 | $80.07 | $80.48 | $77.70 | $80.23 | $79.54 | 1,787,779 |
| 2022-05-03 | $79.84 | $80.93 | $79.44 | $80.20 | $79.51 | 1,454,693 |
| 2022-05-02 | $81.95 | $82.50 | $78.05 | $80.00 | $79.31 | 2,658,292 |
| 2022-04-29 | $85.74 | $85.87 | $81.25 | $81.50 | $80.80 | 2,796,451 |
| 2022-04-28 | $86.40 | $86.51 | $84.59 | $86.05 | $85.31 | 2,154,582 |
| 2022-04-27 | $87.54 | $88.30 | $85.92 | $86.09 | $85.35 | 2,333,345 |
| 2022-04-26 | $90.06 | $90.95 | $88.94 | $89.09 | $88.32 | 1,397,900 |
| 2022-04-25 | $91.15 | $91.45 | $89.04 | $90.28 | $89.50 | 1,511,955 |
| 2022-04-22 | $93.09 | $93.14 | $91.03 | $91.15 | $90.36 | 1,620,568 |
| 2022-04-21 | $93.41 | $94.32 | $92.92 | $93.24 | $92.44 | 1,410,054 |
| 2022-04-20 | $91.20 | $93.15 | $91.13 | $92.78 | $91.98 | 1,322,543 |
| 2022-04-19 | $90.27 | $91.36 | $90.27 | $90.96 | $90.18 | 1,261,155 |
| 2022-04-18 | $90.60 | $91.14 | $89.08 | $89.62 | $88.85 | 1,121,349 |
| 2022-04-14 | $90.61 | $91.22 | $90.06 | $90.43 | $89.65 | 1,650,149 |
| 2022-04-13 | $90.57 | $91.18 | $89.79 | $90.36 | $89.58 | 860,770 |
| 2022-04-12 | $89.72 | $90.71 | $89.03 | $90.26 | $89.48 | 1,335,655 |
| 2022-04-11 | $91.85 | $92.38 | $89.67 | $89.85 | $89.07 | 992,053 |
| 2022-04-08 | $91.82 | $92.17 | $91.06 | $91.77 | $90.98 | 1,177,437 |
| 2022-04-07 | $91.68 | $92.17 | $90.49 | $91.66 | $90.87 | 1,162,868 |
| 2022-04-06 | $90.80 | $92.70 | $90.08 | $92.62 | $91.82 | 1,136,144 |
| 2022-04-05 | $90.95 | $92.41 | $90.36 | $90.80 | $90.02 | 1,139,152 |
| 2022-04-04 | $92.18 | $92.42 | $90.09 | $91.05 | $90.26 | 870,335 |
| 2022-04-01 | $90.45 | $92.31 | $89.94 | $92.16 | $91.36 | 1,141,466 |
| 2022-03-31 | $92.00 | $92.31 | $89.89 | $89.92 | $89.14 | 2,414,022 |
| 2022-03-30 | $92.29 | $92.66 | $90.72 | $91.50 | $90.71 | 916,875 |
| 2022-03-29 | $90.96 | $93.03 | $90.73 | $92.88 | $92.08 | 2,144,369 |
| 2022-03-28 | $89.16 | $90.18 | $88.76 | $90.08 | $89.30 | 1,195,312 |
| 2022-03-25 | $88.28 | $89.05 | $87.54 | $89.02 | $88.25 | 851,117 |
| 2022-03-24 | $87.30 | $88.18 | $87.07 | $88.10 | $86.73 | 1,102,735 |
| 2022-03-23 | $88.09 | $88.32 | $87.23 | $87.44 | $86.08 | 1,342,122 |
| 2022-03-22 | $89.71 | $89.98 | $87.74 | $88.10 | $86.73 | 1,414,522 |
| 2022-03-21 | $89.09 | $89.67 | $88.49 | $88.89 | $87.51 | 814,160 |
| 2022-03-18 | $90.00 | $90.42 | $88.81 | $89.00 | $87.62 | 2,723,996 |
| 2022-03-17 | $87.80 | $89.36 | $87.80 | $89.32 | $87.93 | 1,129,436 |
| 2022-03-16 | $88.03 | $89.08 | $86.35 | $88.22 | $86.85 | 1,613,767 |
| 2022-03-15 | $87.55 | $88.07 | $86.66 | $87.39 | $86.03 | 1,291,786 |
| 2022-03-14 | $87.00 | $87.71 | $85.84 | $86.38 | $85.04 | 1,286,260 |
| 2022-03-11 | $88.22 | $88.72 | $86.67 | $86.80 | $85.45 | 931,002 |
| 2022-03-10 | $86.87 | $87.69 | $86.40 | $87.50 | $86.14 | 718,184 |
| 2022-03-09 | $87.39 | $88.65 | $87.10 | $87.78 | $86.42 | 1,157,737 |
| 2022-03-08 | $87.34 | $87.81 | $85.84 | $86.08 | $84.74 | 1,364,534 |
| 2022-03-07 | $88.78 | $90.35 | $87.66 | $87.77 | $86.41 | 1,720,559 |
| 2022-03-04 | $85.88 | $88.74 | $85.81 | $88.61 | $87.23 | 2,325,278 |
| 2022-03-03 | $86.02 | $86.76 | $85.20 | $86.69 | $85.34 | 1,346,301 |
| 2022-03-02 | $84.03 | $86.08 | $83.90 | $85.50 | $84.17 | 2,354,091 |
| 2022-03-01 | $85.47 | $86.04 | $83.09 | $83.63 | $82.33 | 1,919,381 |
| 2022-02-28 | $86.02 | $86.85 | $84.45 | $85.30 | $83.97 | 1,969,756 |
| 2022-02-25 | $85.37 | $87.36 | $85.16 | $87.26 | $85.90 | 1,513,172 |
| 2022-02-24 | $82.69 | $84.99 | $81.98 | $84.63 | $83.31 | 2,081,939 |
| 2022-02-23 | $85.01 | $85.65 | $83.66 | $83.73 | $82.43 | 1,096,508 |
| 2022-02-22 | $84.27 | $85.44 | $83.89 | $84.66 | $83.34 | 2,078,197 |
| 2022-02-18 | $84.75 | $85.74 | $84.24 | $84.36 | $83.05 | 3,433,471 |
| 2022-02-17 | $85.81 | $86.01 | $84.65 | $84.93 | $83.61 | 1,453,304 |
| 2022-02-16 | $86.69 | $86.92 | $85.20 | $86.23 | $84.89 | 1,048,115 |
| 2022-02-15 | $86.58 | $87.24 | $86.06 | $86.32 | $84.98 | 1,370,761 |
| 2022-02-14 | $86.66 | $87.43 | $85.28 | $85.92 | $84.58 | 1,588,424 |
| 2022-02-11 | $87.27 | $87.66 | $85.71 | $86.38 | $85.04 | 2,174,428 |
| 2022-02-10 | $89.04 | $90.00 | $86.36 | $86.97 | $85.62 | 1,953,966 |
| 2022-02-09 | $88.51 | $90.44 | $88.48 | $90.32 | $88.92 | 2,114,639 |
| 2022-02-08 | $89.87 | $89.95 | $87.14 | $87.19 | $85.84 | 1,830,385 |
| 2022-02-07 | $89.88 | $90.69 | $89.26 | $89.55 | $88.16 | 2,600,247 |
| 2022-02-04 | $91.07 | $91.43 | $89.33 | $90.12 | $88.72 | 1,718,875 |
| 2022-02-03 | $92.04 | $92.40 | $91.30 | $91.59 | $90.17 | 2,246,982 |
| 2022-02-02 | $88.81 | $92.54 | $88.74 | $92.00 | $90.57 | 3,965,693 |
| 2022-02-01 | $88.23 | $89.15 | $87.64 | $88.10 | $86.73 | 1,971,411 |
| 2022-01-31 | $88.32 | $89.17 | $87.40 | $88.73 | $87.35 | 3,499,465 |
| 2022-01-28 | $86.72 | $88.90 | $85.16 | $88.89 | $87.51 | 2,692,632 |
| 2022-01-27 | $88.02 | $89.11 | $86.53 | $86.67 | $85.32 | 2,949,823 |
| 2022-01-26 | $87.87 | $89.38 | $86.91 | $87.39 | $86.03 | 2,131,087 |
| 2022-01-25 | $87.24 | $88.49 | $85.72 | $87.62 | $86.26 | 3,153,953 |
| 2022-01-24 | $88.03 | $88.62 | $85.55 | $88.34 | $86.97 | 2,786,423 |
| 2022-01-21 | $88.79 | $89.08 | $87.85 | $88.06 | $86.69 | 1,070,888 |
| 2022-01-20 | $88.96 | $90.29 | $88.33 | $88.35 | $86.98 | 1,902,363 |
| 2022-01-19 | $90.46 | $91.14 | $89.15 | $89.22 | $87.83 | 1,634,651 |
| 2022-01-18 | $90.66 | $90.68 | $89.13 | $90.25 | $88.85 | 1,363,407 |
| 2022-01-14 | $91.02 | $91.22 | $89.80 | $90.83 | $89.42 | 1,379,786 |
| 2022-01-13 | $91.33 | $92.13 | $91.19 | $91.47 | $90.05 | 1,509,263 |
| 2022-01-12 | $90.37 | $91.56 | $90.07 | $90.98 | $89.57 | 1,095,916 |
| 2022-01-11 | $89.93 | $90.72 | $88.76 | $90.55 | $89.14 | 1,969,264 |
| 2022-01-10 | $89.33 | $90.61 | $88.94 | $89.68 | $88.29 | 1,698,862 |
| 2022-01-07 | $90.24 | $90.80 | $89.43 | $89.65 | $88.26 | 1,426,703 |
| 2022-01-06 | $91.04 | $91.45 | $90.25 | $90.72 | $89.31 | 1,509,717 |
| 2022-01-05 | $92.25 | $92.50 | $90.25 | $90.46 | $89.05 | 1,949,463 |
| 2022-01-04 | $91.52 | $93.03 | $91.38 | $92.25 | $90.82 | 1,551,507 |
| 2022-01-03 | $90.78 | $91.19 | $89.19 | $91.06 | $89.65 | 1,430,530 |
| 2021-12-31 | $90.10 | $91.20 | $90.06 | $90.50 | $89.09 | 1,104,691 |
| 2021-12-30 | $90.45 | $91.14 | $90.23 | $90.54 | $88.54 | 793,758 |
| 2021-12-29 | $90.11 | $90.68 | $89.22 | $90.55 | $88.55 | 668,819 |
| 2021-12-28 | $89.26 | $90.14 | $89.10 | $89.90 | $87.92 | 752,464 |
| 2021-12-27 | $88.38 | $89.41 | $87.90 | $89.38 | $87.41 | 986,095 |
| 2021-12-23 | $88.61 | $89.11 | $87.57 | $88.18 | $86.24 | 1,275,989 |
| 2021-12-22 | $88.12 | $88.88 | $87.82 | $88.45 | $86.50 | 1,307,393 |
| 2021-12-21 | $87.21 | $88.71 | $87.21 | $87.98 | $86.04 | 1,195,339 |
| 2021-12-20 | $86.66 | $87.51 | $85.91 | $86.73 | $84.82 | 1,338,213 |
| 2021-12-17 | $88.16 | $88.63 | $87.29 | $87.65 | $85.72 | 2,848,470 |
| 2021-12-16 | $90.00 | $90.00 | $87.43 | $88.13 | $86.19 | 1,673,747 |
| 2021-12-15 | $87.46 | $89.55 | $87.15 | $89.23 | $87.26 | 2,099,112 |
| 2021-12-14 | $88.17 | $88.35 | $86.16 | $87.06 | $85.14 | 2,905,431 |
| 2021-12-13 | $86.77 | $88.36 | $86.38 | $87.97 | $86.03 | 1,853,761 |
| 2021-12-10 | $87.12 | $87.43 | $86.26 | $86.86 | $84.94 | 1,344,590 |
| 2021-12-09 | $87.54 | $87.54 | $86.44 | $86.63 | $84.72 | 1,573,420 |
| 2021-12-08 | $86.34 | $87.83 | $85.85 | $87.59 | $85.66 | 1,475,924 |
| 2021-12-07 | $86.43 | $86.99 | $83.70 | $86.15 | $84.25 | 2,564,568 |
| 2021-12-06 | $85.84 | $87.06 | $85.14 | $86.16 | $84.26 | 1,081,590 |
| 2021-12-03 | $85.53 | $85.83 | $84.11 | $85.04 | $83.16 | 1,395,481 |
| 2021-12-02 | $83.09 | $85.84 | $82.69 | $85.51 | $83.62 | 2,023,393 |
| 2021-12-01 | $86.39 | $86.50 | $82.60 | $82.66 | $80.84 | 2,298,979 |
| 2021-11-30 | $85.59 | $86.76 | $85.04 | $85.31 | $83.43 | 3,748,154 |
| 2021-11-29 | $85.11 | $86.78 | $84.66 | $86.22 | $84.32 | 1,837,277 |
| 2021-11-26 | $86.45 | $86.78 | $84.02 | $84.27 | $82.41 | 1,231,127 |
| 2021-11-24 | $86.60 | $88.08 | $86.51 | $87.82 | $85.88 | 1,067,871 |
| 2021-11-23 | $85.48 | $87.14 | $85.19 | $86.66 | $84.75 | 881,805 |
| 2021-11-22 | $86.00 | $86.39 | $85.20 | $85.22 | $83.34 | 1,581,767 |
| 2021-11-19 | $87.88 | $87.88 | $85.47 | $86.04 | $84.14 | 1,511,317 |
| 2021-11-18 | $87.25 | $88.07 | $86.85 | $88.01 | $86.07 | 1,275,918 |
| 2021-11-17 | $86.38 | $87.29 | $83.75 | $87.17 | $85.25 | 1,512,272 |
| 2021-11-16 | $88.00 | $88.09 | $86.52 | $86.69 | $84.78 | 1,227,920 |
| 2021-11-15 | $86.47 | $88.02 | $86.34 | $88.00 | $86.06 | 768,519 |
| 2021-11-12 | $86.26 | $86.96 | $85.77 | $86.44 | $84.53 | 922,788 |
| 2021-11-11 | $85.66 | $86.03 | $85.09 | $86.01 | $84.11 | 621,472 |
| 2021-11-10 | $85.54 | $85.98 | $85.29 | $85.49 | $83.60 | 791,741 |
| 2021-11-09 | $84.92 | $85.71 | $84.45 | $85.66 | $83.77 | 964,774 |
| 2021-11-08 | $84.58 | $84.75 | $83.38 | $84.74 | $82.87 | 977,739 |
| 2021-11-05 | $84.51 | $85.43 | $84.12 | $84.46 | $82.60 | 1,543,091 |
| 2021-11-04 | $84.75 | $84.89 | $83.14 | $83.54 | $81.70 | 1,145,560 |
| 2021-11-03 | $84.55 | $85.03 | $84.06 | $84.62 | $82.75 | 1,292,721 |
| 2021-11-02 | $85.44 | $85.67 | $83.66 | $84.42 | $82.56 | 1,571,018 |
| 2021-11-01 | $86.21 | $86.39 | $84.15 | $85.14 | $83.26 | 1,261,646 |
| 2021-10-29 | $87.79 | $88.04 | $86.01 | $86.40 | $84.49 | 1,978,242 |
| 2021-10-28 | $87.26 | $88.08 | $86.96 | $88.01 | $86.07 | 2,357,487 |
| 2021-10-27 | $85.64 | $87.78 | $85.64 | $87.15 | $85.23 | 2,257,540 |
| 2021-10-26 | $85.22 | $86.47 | $84.68 | $86.01 | $84.11 | 947,005 |
| 2021-10-25 | $85.57 | $85.73 | $84.60 | $85.26 | $83.38 | 1,037,818 |
| 2021-10-22 | $85.45 | $86.09 | $85.10 | $85.41 | $83.53 | 1,341,679 |
| 2021-10-21 | $85.36 | $85.36 | $84.59 | $85.09 | $83.21 | 792,655 |
| 2021-10-20 | $84.27 | $85.28 | $83.90 | $85.24 | $83.36 | 941,152 |
| 2021-10-19 | $84.90 | $84.90 | $83.91 | $84.00 | $82.15 | 803,832 |
| 2021-10-18 | $84.09 | $85.18 | $84.01 | $84.81 | $82.94 | 2,212,885 |
| 2021-10-15 | $85.64 | $85.87 | $84.09 | $84.58 | $82.72 | 1,540,304 |
| 2021-10-14 | $84.52 | $85.37 | $84.46 | $85.24 | $83.36 | 982,611 |
| 2021-10-13 | $83.07 | $84.22 | $82.46 | $84.03 | $82.18 | 1,064,747 |
| 2021-10-12 | $82.76 | $83.91 | $82.64 | $83.23 | $81.39 | 1,389,702 |
| 2021-10-11 | $83.14 | $83.31 | $81.73 | $82.74 | $80.92 | 1,225,557 |
| 2021-10-08 | $83.49 | $84.14 | $82.59 | $82.73 | $80.91 | 1,092,557 |
| 2021-10-07 | $84.00 | $84.67 | $83.43 | $83.63 | $81.79 | 1,605,814 |
| 2021-10-06 | $82.84 | $83.92 | $81.01 | $83.74 | $81.89 | 1,496,666 |
| 2021-10-05 | $83.39 | $83.70 | $82.29 | $83.18 | $81.35 | 2,115,578 |
| 2021-10-04 | $81.35 | $83.35 | $81.28 | $82.99 | $81.16 | 1,796,141 |
| 2021-10-01 | $81.62 | $81.80 | $80.21 | $81.55 | $79.75 | 1,804,680 |
| 2021-09-30 | $81.87 | $81.99 | $80.12 | $80.92 | $79.14 | 1,999,853 |
| 2021-09-29 | $80.56 | $82.51 | $80.56 | $81.55 | $79.75 | 1,426,367 |
| 2021-09-28 | $79.55 | $80.79 | $78.86 | $80.37 | $78.60 | 1,662,421 |
| 2021-09-27 | $81.82 | $82.45 | $80.06 | $80.09 | $78.32 | 1,810,665 |
| 2021-09-24 | $81.44 | $82.61 | $81.44 | $81.54 | $79.74 | 1,283,379 |
| 2021-09-23 | $82.12 | $83.27 | $81.96 | $82.43 | $80.02 | 1,639,006 |
| 2021-09-22 | $81.54 | $82.13 | $81.26 | $81.37 | $78.99 | 1,649,380 |
| 2021-09-21 | $81.15 | $81.90 | $80.64 | $80.70 | $78.34 | 1,508,388 |
| 2021-09-20 | $79.71 | $80.80 | $79.30 | $80.62 | $78.26 | 2,692,628 |
| 2021-09-17 | $81.50 | $82.19 | $80.23 | $80.26 | $77.91 | 4,448,362 |
| 2021-09-16 | $81.98 | $82.41 | $81.32 | $81.78 | $79.39 | 1,602,238 |
| 2021-09-15 | $81.84 | $82.58 | $81.56 | $81.98 | $79.58 | 1,384,475 |
| 2021-09-14 | $82.25 | $82.59 | $81.34 | $81.78 | $79.39 | 1,322,437 |
| 2021-09-13 | $81.94 | $83.01 | $81.75 | $81.95 | $79.56 | 1,338,754 |
| 2021-09-10 | $82.75 | $82.75 | $81.40 | $81.41 | $79.03 | 1,411,007 |
| 2021-09-09 | $83.53 | $83.68 | $82.36 | $82.47 | $80.06 | 1,273,698 |
| 2021-09-08 | $82.88 | $84.49 | $82.60 | $84.02 | $81.56 | 1,452,920 |
| 2021-09-07 | $85.48 | $85.48 | $82.60 | $83.34 | $80.90 | 1,468,656 |
| 2021-09-03 | $85.65 | $85.84 | $84.46 | $85.59 | $83.09 | 1,227,900 |
| 2021-09-02 | $85.80 | $86.04 | $84.84 | $85.98 | $83.47 | 2,007,830 |
| 2021-09-01 | $84.00 | $85.62 | $83.74 | $85.56 | $83.06 | 2,072,387 |
| 2021-08-31 | $84.23 | $84.41 | $83.85 | $84.07 | $81.61 | 2,131,618 |
| 2021-08-30 | $83.38 | $84.53 | $83.21 | $84.36 | $81.89 | 1,172,215 |
| 2021-08-27 | $83.36 | $83.86 | $82.58 | $83.35 | $80.91 | 1,013,061 |
| 2021-08-26 | $82.33 | $83.29 | $82.16 | $82.79 | $80.37 | 1,282,494 |
| 2021-08-25 | $81.77 | $82.64 | $81.27 | $81.96 | $79.56 | 1,876,676 |
| 2021-08-24 | $82.48 | $82.48 | $81.04 | $81.77 | $79.38 | 942,264 |
| 2021-08-23 | $82.60 | $83.04 | $81.90 | $82.34 | $79.93 | 959,066 |
| 2021-08-20 | $82.16 | $83.05 | $81.60 | $82.51 | $80.10 | 1,418,795 |
| 2021-08-19 | $81.36 | $82.85 | $81.06 | $82.38 | $79.97 | 1,119,061 |
| 2021-08-18 | $82.26 | $82.51 | $81.66 | $81.73 | $79.34 | 1,026,054 |
| 2021-08-17 | $82.15 | $82.62 | $81.61 | $82.54 | $80.13 | 758,063 |
| 2021-08-16 | $82.39 | $83.33 | $81.95 | $82.63 | $80.22 | 707,204 |
| 2021-08-13 | $82.14 | $82.81 | $81.82 | $82.66 | $80.24 | 735,524 |
| 2021-08-12 | $82.24 | $82.38 | $81.68 | $81.99 | $79.59 | 1,057,280 |
| 2021-08-11 | $82.51 | $82.55 | $81.49 | $81.94 | $79.55 | 1,436,641 |
| 2021-08-10 | $83.56 | $83.73 | $82.06 | $82.10 | $79.70 | 1,430,484 |
| 2021-08-09 | $84.26 | $84.43 | $83.40 | $83.63 | $81.19 | 816,043 |
| 2021-08-06 | $85.29 | $85.58 | $84.44 | $84.68 | $82.21 | 875,168 |
| 2021-08-05 | $84.82 | $84.93 | $83.73 | $84.62 | $82.15 | 1,218,486 |
| 2021-08-04 | $84.25 | $84.45 | $83.74 | $84.00 | $81.55 | 975,808 |
| 2021-08-03 | $84.00 | $84.38 | $83.36 | $84.34 | $81.88 | 1,066,535 |
| 2021-08-02 | $84.77 | $85.49 | $83.72 | $83.92 | $81.47 | 1,906,375 |
| 2021-07-30 | $84.82 | $85.75 | $84.12 | $84.13 | $81.67 | 2,843,627 |
| 2021-07-29 | $84.52 | $85.02 | $84.18 | $84.47 | $82.00 | 1,256,432 |
| 2021-07-28 | $84.83 | $85.83 | $84.00 | $84.16 | $81.70 | 2,267,813 |
| 2021-07-27 | $84.58 | $85.32 | $83.91 | $84.84 | $82.36 | 1,425,122 |
| 2021-07-26 | $84.55 | $85.20 | $83.86 | $84.49 | $82.02 | 1,210,195 |
| 2021-07-23 | $84.30 | $84.92 | $83.97 | $84.82 | $82.34 | 1,191,875 |
| 2021-07-22 | $84.27 | $84.50 | $83.51 | $83.90 | $81.45 | 1,587,092 |
| 2021-07-21 | $85.03 | $85.47 | $84.55 | $84.71 | $82.23 | 1,300,409 |
| 2021-07-20 | $82.75 | $85.26 | $82.45 | $84.88 | $82.40 | 2,260,823 |
| 2021-07-19 | $82.86 | $83.30 | $81.61 | $82.40 | $79.99 | 1,890,574 |
| 2021-07-16 | $83.45 | $84.03 | $83.40 | $83.76 | $81.31 | 1,985,091 |
| 2021-07-15 | $82.75 | $83.38 | $82.50 | $83.22 | $80.79 | 1,166,095 |
| 2021-07-14 | $81.35 | $82.91 | $81.35 | $82.76 | $80.34 | 1,556,086 |
| 2021-07-13 | $82.24 | $82.24 | $80.72 | $81.25 | $78.88 | 1,054,667 |
| 2021-07-12 | $81.54 | $82.49 | $81.28 | $82.41 | $80.00 | 1,266,516 |
| 2021-07-09 | $80.95 | $81.76 | $80.48 | $81.71 | $79.32 | 1,431,465 |
| 2021-07-08 | $79.20 | $80.38 | $78.56 | $80.36 | $78.01 | 1,388,189 |
| 2021-07-07 | $78.60 | $79.80 | $78.33 | $79.57 | $77.24 | 2,264,786 |
| 2021-07-06 | $78.41 | $79.06 | $77.62 | $78.91 | $76.60 | 2,081,324 |
| 2021-07-02 | $78.20 | $78.88 | $78.01 | $78.45 | $76.16 | 1,661,770 |
| 2021-07-01 | $77.12 | $78.71 | $76.89 | $78.02 | $75.74 | 1,867,607 |
| 2021-06-30 | $77.74 | $78.28 | $76.81 | $77.00 | $74.75 | 2,074,858 |
| 2021-06-29 | $77.64 | $78.17 | $77.50 | $77.56 | $75.29 | 1,593,804 |
| 2021-06-28 | $78.57 | $78.70 | $77.04 | $77.74 | $75.47 | 1,358,688 |
| 2021-06-25 | $77.90 | $78.60 | $77.63 | $78.57 | $76.27 | 2,378,673 |
| 2021-06-24 | $78.98 | $79.22 | $78.03 | $78.50 | $75.63 | 1,921,192 |
| 2021-06-23 | $79.13 | $79.44 | $78.84 | $79.04 | $76.15 | 1,571,359 |
| 2021-06-22 | $79.44 | $79.56 | $78.78 | $79.06 | $76.17 | 2,144,716 |
| 2021-06-21 | $78.11 | $79.77 | $77.88 | $79.36 | $76.45 | 1,898,200 |
| 2021-06-18 | $78.63 | $79.53 | $77.54 | $77.63 | $74.79 | 4,093,042 |
| 2021-06-17 | $79.17 | $79.18 | $78.35 | $78.99 | $76.10 | 2,450,895 |
| 2021-06-16 | $79.73 | $80.12 | $79.12 | $79.19 | $76.29 | 3,233,798 |
| 2021-06-15 | $80.63 | $80.85 | $79.66 | $79.71 | $76.79 | 1,640,558 |
| 2021-06-14 | $80.21 | $80.94 | $80.03 | $80.91 | $77.95 | 1,285,126 |
| 2021-06-11 | $80.80 | $80.91 | $80.19 | $80.75 | $77.79 | 1,974,029 |
| 2021-06-10 | $79.52 | $82.05 | $79.21 | $80.80 | $77.84 | 3,180,307 |
| 2021-06-09 | $80.06 | $80.06 | $79.18 | $79.35 | $76.44 | 1,509,963 |
| 2021-06-08 | $79.74 | $80.47 | $79.55 | $79.67 | $76.75 | 1,471,466 |
| 2021-06-07 | $79.18 | $79.77 | $78.89 | $79.46 | $76.55 | 2,459,430 |
| 2021-06-04 | $79.65 | $79.80 | $78.78 | $78.88 | $75.99 | 2,774,591 |
| 2021-06-03 | $79.74 | $79.94 | $79.23 | $79.51 | $76.60 | 2,279,051 |
| 2021-06-02 | $79.62 | $80.08 | $79.13 | $80.00 | $77.07 | 2,736,619 |
| 2021-06-01 | $78.23 | $79.25 | $77.83 | $79.22 | $76.32 | 2,165,195 |
| 2021-05-28 | $77.09 | $77.77 | $76.70 | $77.45 | $74.61 | 2,286,522 |
| 2021-05-27 | $76.68 | $76.96 | $76.48 | $76.69 | $73.88 | 8,639,182 |
| 2021-05-26 | $76.00 | $76.87 | $75.91 | $76.39 | $73.59 | 1,902,022 |
| 2021-05-25 | $76.21 | $76.48 | $75.84 | $76.16 | $73.37 | 2,043,459 |
| 2021-05-24 | $75.53 | $76.74 | $75.37 | $76.18 | $73.39 | 2,591,883 |
| 2021-05-21 | $74.60 | $75.17 | $74.43 | $75.00 | $72.25 | 2,522,709 |
| 2021-05-20 | $73.45 | $74.69 | $73.27 | $74.52 | $71.79 | 1,304,790 |
| 2021-05-19 | $74.06 | $74.12 | $72.66 | $73.50 | $70.81 | 1,792,597 |
| 2021-05-18 | $73.52 | $74.87 | $73.22 | $74.49 | $71.76 | 2,147,921 |
| 2021-05-17 | $74.05 | $74.34 | $73.57 | $73.97 | $71.26 | 1,709,293 |
| 2021-05-14 | $73.95 | $74.36 | $73.53 | $74.07 | $71.36 | 1,652,054 |
| 2021-05-13 | $72.00 | $74.38 | $71.91 | $73.82 | $71.12 | 1,950,950 |
| 2021-05-12 | $74.51 | $74.51 | $71.62 | $71.98 | $69.34 | 2,618,717 |
| 2021-05-11 | $74.17 | $74.76 | $73.45 | $74.19 | $71.47 | 1,464,121 |
| 2021-05-10 | $74.53 | $75.27 | $74.17 | $74.60 | $71.87 | 1,089,633 |
| 2021-05-07 | $73.29 | $74.40 | $73.28 | $74.05 | $71.34 | 1,592,988 |
| 2021-05-06 | $72.29 | $73.77 | $72.19 | $73.58 | $70.89 | 1,499,691 |
| 2021-05-05 | $72.00 | $72.05 | $71.37 | $71.93 | $69.30 | 1,571,382 |
| 2021-05-04 | $73.45 | $73.94 | $71.87 | $72.33 | $69.68 | 2,865,130 |
| 2021-05-03 | $74.73 | $74.78 | $73.19 | $73.40 | $70.71 | 1,641,387 |
| 2021-04-30 | $73.43 | $74.36 | $73.11 | $74.23 | $71.51 | 1,872,930 |
| 2021-04-29 | $74.07 | $74.60 | $73.01 | $73.54 | $70.85 | 3,295,503 |
| 2021-04-28 | $74.23 | $74.40 | $73.40 | $73.63 | $70.93 | 1,747,358 |
| 2021-04-27 | $74.75 | $74.75 | $73.90 | $74.38 | $71.66 | 2,088,750 |
| 2021-04-26 | $75.00 | $75.43 | $74.64 | $74.72 | $71.98 | 1,609,175 |
| 2021-04-23 | $74.06 | $74.91 | $73.55 | $74.58 | $71.85 | 2,009,047 |
| 2021-04-22 | $74.88 | $75.10 | $73.89 | $73.98 | $71.27 | 1,688,231 |
| 2021-04-21 | $74.23 | $75.15 | $73.64 | $74.87 | $72.13 | 1,626,760 |
| 2021-04-20 | $72.87 | $74.34 | $72.83 | $74.09 | $71.38 | 2,100,513 |
| 2021-04-19 | $72.93 | $73.09 | $72.31 | $73.03 | $70.36 | 1,429,440 |
| 2021-04-16 | $72.59 | $72.82 | $71.89 | $72.62 | $69.96 | 2,071,195 |
| 2021-04-15 | $71.71 | $72.35 | $71.59 | $72.23 | $69.59 | 1,974,114 |
| 2021-04-14 | $72.12 | $72.51 | $71.34 | $71.39 | $68.78 | 1,088,979 |
| 2021-04-13 | $71.34 | $72.21 | $71.01 | $72.14 | $69.50 | 1,344,229 |
| 2021-04-12 | $71.82 | $72.03 | $70.90 | $71.78 | $69.15 | 1,713,025 |
| 2021-04-09 | $71.78 | $72.09 | $71.29 | $71.69 | $69.07 | 1,621,005 |
| 2021-04-08 | $72.11 | $72.44 | $71.58 | $71.76 | $69.13 | 1,482,457 |
| 2021-04-07 | $71.90 | $72.56 | $71.38 | $72.34 | $69.69 | 1,717,680 |
| 2021-04-06 | $71.91 | $72.13 | $71.22 | $71.60 | $68.98 | 3,748,675 |
| 2021-04-05 | $72.82 | $72.95 | $71.27 | $72.15 | $69.51 | 2,412,280 |
| 2021-04-01 | $72.01 | $72.62 | $71.43 | $72.51 | $69.86 | 1,753,928 |
| 2021-03-31 | $72.16 | $72.66 | $71.41 | $71.63 | $69.01 | 2,316,655 |
| 2021-03-30 | $72.30 | $73.00 | $72.14 | $72.83 | $70.16 | 1,344,719 |
| 2021-03-29 | $72.27 | $72.75 | $71.60 | $72.28 | $69.63 | 2,530,882 |
| 2021-03-26 | $71.94 | $72.77 | $71.50 | $72.68 | $70.02 | 3,082,035 |
| 2021-03-25 | $71.26 | $72.32 | $70.64 | $72.11 | $68.90 | 2,669,282 |
| 2021-03-24 | $70.49 | $72.57 | $70.10 | $71.53 | $68.34 | 3,121,530 |
| 2021-03-23 | $72.26 | $72.40 | $71.38 | $71.81 | $68.61 | 2,899,493 |
| 2021-03-22 | $71.15 | $72.26 | $70.76 | $72.03 | $68.82 | 1,873,393 |
| 2021-03-19 | $73.27 | $73.29 | $71.38 | $71.43 | $68.25 | 4,741,355 |
| 2021-03-18 | $73.59 | $73.96 | $73.12 | $73.50 | $70.23 | 2,998,173 |
| 2021-03-17 | $73.79 | $74.33 | $73.09 | $73.88 | $70.59 | 2,773,871 |
| 2021-03-16 | $76.13 | $76.13 | $73.33 | $73.78 | $70.49 | 4,730,306 |
| 2021-03-15 | $73.57 | $75.51 | $72.95 | $75.06 | $71.72 | 3,464,550 |
| 2021-03-12 | $72.03 | $73.49 | $72.03 | $73.44 | $70.17 | 2,740,843 |
| 2021-03-11 | $70.89 | $72.55 | $70.89 | $71.61 | $68.42 | 2,377,540 |
| 2021-03-10 | $71.16 | $71.93 | $69.28 | $71.42 | $68.24 | 1,830,888 |
| 2021-03-09 | $70.91 | $71.72 | $70.53 | $70.83 | $67.68 | 2,493,293 |
| 2021-03-08 | $69.26 | $71.65 | $68.63 | $70.93 | $67.77 | 3,717,679 |
| 2021-03-05 | $68.06 | $69.07 | $67.01 | $68.86 | $65.79 | 1,889,288 |
| 2021-03-04 | $68.60 | $69.05 | $66.95 | $67.72 | $64.70 | 2,336,113 |
| 2021-03-03 | $67.08 | $69.07 | $67.02 | $68.57 | $65.52 | 4,312,109 |
| 2021-03-02 | $66.34 | $67.41 | $65.93 | $67.00 | $64.02 | 2,957,780 |
| 2021-03-01 | $66.58 | $67.75 | $66.34 | $66.75 | $63.78 | 2,725,916 |
| 2021-02-26 | $66.73 | $66.91 | $65.37 | $65.41 | $62.50 | 3,712,136 |
| 2021-02-25 | $69.25 | $69.50 | $66.32 | $66.73 | $63.76 | 2,882,042 |
| 2021-02-24 | $68.68 | $69.80 | $68.24 | $69.35 | $66.26 | 2,713,831 |
| 2021-02-23 | $67.42 | $68.93 | $66.88 | $68.52 | $65.47 | 2,543,304 |
| 2021-02-22 | $66.81 | $67.60 | $66.36 | $66.88 | $63.90 | 2,056,505 |
| 2021-02-19 | $66.61 | $67.39 | $66.34 | $66.97 | $63.99 | 2,193,195 |
| 2021-02-18 | $66.55 | $66.88 | $66.15 | $66.49 | $63.53 | 1,202,009 |
| 2021-02-17 | $67.06 | $67.06 | $66.26 | $66.86 | $63.88 | 1,479,766 |
| 2021-02-16 | $67.48 | $67.50 | $66.54 | $67.18 | $64.19 | 1,983,198 |
| 2021-02-12 | $67.21 | $67.78 | $66.67 | $67.48 | $64.48 | 1,974,148 |
| 2021-02-11 | $67.39 | $67.82 | $65.11 | $67.76 | $64.74 | 3,302,601 |
| 2021-02-10 | $66.00 | $67.07 | $65.63 | $66.81 | $63.83 | 2,171,172 |
| 2021-02-09 | $67.51 | $67.51 | $65.72 | $65.94 | $63.00 | 1,906,486 |
| 2021-02-08 | $64.96 | $66.36 | $64.33 | $66.08 | $63.14 | 3,881,178 |
| 2021-02-05 | $64.49 | $65.13 | $63.82 | $64.96 | $62.07 | 3,066,407 |
| 2021-02-04 | $62.87 | $64.72 | $62.23 | $64.12 | $61.26 | 4,483,813 |
| 2021-02-03 | $61.57 | $63.21 | $61.09 | $63.08 | $60.27 | 2,651,449 |
| 2021-02-02 | $62.27 | $62.71 | $61.59 | $61.88 | $59.12 | 1,895,506 |
| 2021-02-01 | $61.86 | $62.17 | $60.37 | $62.17 | $59.40 | 2,432,375 |
| 2021-01-29 | $61.83 | $63.08 | $61.09 | $61.64 | $58.90 | 3,771,733 |
| 2021-01-28 | $60.86 | $63.39 | $60.63 | $62.36 | $59.58 | 2,493,738 |
| 2021-01-27 | $62.11 | $62.83 | $60.54 | $60.80 | $58.09 | 2,372,276 |
| 2021-01-26 | $61.81 | $63.10 | $61.67 | $62.63 | $59.84 | 2,258,426 |
| 2021-01-25 | $61.22 | $62.17 | $60.59 | $61.67 | $58.92 | 1,626,206 |
| 2021-01-22 | $61.50 | $62.21 | $61.18 | $61.56 | $58.82 | 1,721,682 |
| 2021-01-21 | $61.11 | $62.00 | $60.61 | $61.81 | $59.06 | 2,282,433 |
| 2021-01-20 | $60.31 | $62.43 | $59.88 | $61.67 | $58.92 | 2,321,328 |
| 2021-01-19 | $61.96 | $61.96 | $60.26 | $60.31 | $57.62 | 2,090,962 |
| 2021-01-15 | $60.46 | $61.68 | $60.08 | $61.59 | $58.85 | 3,297,400 |
| 2021-01-14 | $59.93 | $60.88 | $59.57 | $60.39 | $57.70 | 3,212,779 |
| 2021-01-13 | $58.71 | $59.78 | $58.37 | $59.57 | $56.92 | 1,679,690 |
| 2021-01-12 | $58.05 | $58.78 | $57.43 | $58.55 | $55.94 | 2,537,430 |
| 2021-01-11 | $58.15 | $58.37 | $57.08 | $58.05 | $55.46 | 2,628,793 |
| 2021-01-08 | $57.99 | $58.39 | $57.59 | $58.26 | $55.67 | 2,095,644 |
| 2021-01-07 | $58.29 | $58.33 | $57.52 | $57.90 | $55.32 | 2,243,754 |
| 2021-01-06 | $57.60 | $59.05 | $57.30 | $58.61 | $56.00 | 2,667,585 |
| 2021-01-05 | $57.44 | $57.72 | $56.79 | $57.05 | $54.51 | 2,481,725 |
| 2021-01-04 | $59.38 | $60.08 | $57.22 | $57.50 | $54.94 | 4,564,539 |
| 2020-12-31 | $58.64 | $59.33 | $57.82 | $59.28 | $56.64 | 1,423,108 |
| 2020-12-30 | $58.39 | $59.16 | $58.35 | $58.96 | $55.77 | 1,357,334 |
| 2020-12-29 | $59.52 | $59.82 | $58.29 | $58.36 | $55.20 | 2,182,215 |
| 2020-12-28 | $58.38 | $59.45 | $58.12 | $59.42 | $56.20 | 1,566,759 |
| 2020-12-24 | $57.48 | $58.27 | $57.05 | $58.20 | $55.05 | 638,056 |
| 2020-12-23 | $58.00 | $58.76 | $57.02 | $57.07 | $53.98 | 1,332,474 |
| 2020-12-22 | $57.88 | $58.00 | $57.27 | $57.85 | $54.72 | 2,737,495 |
| 2020-12-21 | $56.65 | $57.96 | $56.08 | $57.86 | $54.73 | 3,801,663 |
| 2020-12-18 | $59.37 | $59.86 | $57.15 | $57.65 | $54.53 | 5,468,721 |
| 2020-12-17 | $59.50 | $60.20 | $58.64 | $59.64 | $56.41 | 3,216,524 |
| 2020-12-16 | $59.20 | $60.20 | $58.25 | $59.05 | $55.85 | 4,228,958 |
| 2020-12-15 | $58.21 | $59.33 | $57.39 | $59.32 | $56.11 | 3,224,650 |
| 2020-12-14 | $59.37 | $59.90 | $57.90 | $57.90 | $54.77 | 2,201,454 |
| 2020-12-11 | $59.31 | $59.99 | $58.51 | $58.94 | $55.75 | 2,352,487 |
| 2020-12-10 | $60.80 | $61.58 | $59.76 | $59.79 | $56.55 | 2,850,614 |
| 2020-12-09 | $62.56 | $62.81 | $60.71 | $61.27 | $57.95 | 2,260,610 |
| 2020-12-08 | $62.34 | $62.85 | $61.91 | $62.39 | $59.01 | 2,034,695 |
| 2020-12-07 | $62.81 | $63.41 | $62.44 | $62.71 | $59.31 | 2,013,744 |
| 2020-12-04 | $62.42 | $63.56 | $62.31 | $63.37 | $59.94 | 3,159,647 |
| 2020-12-03 | $60.46 | $62.37 | $60.19 | $61.95 | $58.60 | 3,164,170 |
| 2020-12-02 | $58.99 | $60.91 | $58.69 | $60.36 | $57.09 | 2,927,825 |
| 2020-12-01 | $58.97 | $59.46 | $58.44 | $58.99 | $55.80 | 2,000,079 |
| 2020-11-30 | $59.09 | $59.34 | $57.57 | $57.92 | $54.78 | 5,918,938 |
| 2020-11-27 | $60.31 | $60.35 | $58.80 | $59.20 | $55.99 | 1,469,977 |
| 2020-11-25 | $61.00 | $61.16 | $60.09 | $60.45 | $57.18 | 1,706,708 |
| 2020-11-24 | $61.37 | $62.31 | $60.67 | $61.28 | $57.96 | 3,940,789 |
| 2020-11-23 | $61.00 | $61.38 | $60.04 | $60.33 | $57.06 | 2,688,795 |
| 2020-11-20 | $59.95 | $60.71 | $59.77 | $60.56 | $57.28 | 2,894,882 |
| 2020-11-19 | $59.59 | $60.21 | $58.56 | $59.86 | $56.62 | 3,092,553 |
| 2020-11-18 | $62.69 | $63.01 | $59.94 | $59.96 | $56.71 | 2,116,873 |
| 2020-11-17 | $61.84 | $62.93 | $60.92 | $62.50 | $59.12 | 3,169,593 |
| 2020-11-16 | $61.97 | $62.94 | $60.72 | $62.75 | $59.35 | 3,103,118 |
| 2020-11-13 | $58.70 | $60.43 | $58.38 | $60.15 | $56.89 | 1,928,383 |
| 2020-11-12 | $59.21 | $59.53 | $57.75 | $58.52 | $55.35 | 2,484,149 |
| 2020-11-11 | $61.00 | $61.45 | $59.00 | $59.59 | $56.36 | 4,562,379 |
| 2020-11-10 | $59.63 | $62.78 | $59.63 | $61.44 | $58.11 | 9,555,559 |
| 2020-11-09 | $57.60 | $67.42 | $57.58 | $59.28 | $56.07 | 10,968,015 |
| 2020-11-06 | $51.97 | $52.32 | $51.14 | $51.52 | $48.73 | 2,433,237 |
| 2020-11-05 | $51.08 | $52.52 | $50.71 | $52.06 | $49.24 | 3,021,574 |
| 2020-11-04 | $52.13 | $52.18 | $50.45 | $50.76 | $48.01 | 2,851,922 |
| 2020-11-03 | $50.00 | $52.97 | $50.00 | $52.53 | $49.69 | 3,740,473 |
| 2020-11-02 | $47.20 | $49.36 | $46.52 | $49.31 | $46.64 | 3,289,258 |
| 2020-10-30 | $46.24 | $47.14 | $46.14 | $46.98 | $44.44 | 2,926,508 |
| 2020-10-29 | $46.00 | $46.76 | $45.43 | $46.26 | $43.76 | 4,435,518 |
| 2020-10-28 | $48.39 | $48.39 | $45.54 | $46.24 | $43.74 | 6,954,771 |
| 2020-10-27 | $50.55 | $50.96 | $49.69 | $49.69 | $47.00 | 2,135,530 |
| 2020-10-26 | $51.07 | $51.29 | $49.81 | $50.70 | $47.95 | 2,212,237 |
| 2020-10-23 | $51.33 | $51.44 | $50.42 | $51.31 | $48.53 | 2,574,102 |
| 2020-10-22 | $50.61 | $50.99 | $50.11 | $50.75 | $48.00 | 3,159,300 |
| 2020-10-21 | $50.51 | $51.19 | $50.28 | $50.51 | $47.78 | 2,626,233 |
| 2020-10-20 | $51.23 | $51.39 | $50.68 | $50.91 | $48.15 | 1,683,540 |
| 2020-10-19 | $52.12 | $52.30 | $50.66 | $50.71 | $47.96 | 1,738,639 |
| 2020-10-16 | $52.51 | $52.65 | $51.62 | $51.85 | $49.04 | 2,609,178 |
| 2020-10-15 | $52.48 | $53.21 | $52.12 | $52.31 | $49.48 | 1,820,822 |
| 2020-10-14 | $53.47 | $53.61 | $52.47 | $52.81 | $49.95 | 1,711,764 |
| 2020-10-13 | $54.78 | $55.34 | $53.34 | $53.50 | $50.60 | 1,864,138 |
| 2020-10-12 | $55.74 | $55.80 | $54.72 | $55.35 | $52.35 | 1,254,282 |
| 2020-10-09 | $56.32 | $56.41 | $55.24 | $55.66 | $52.65 | 1,666,159 |
| 2020-10-08 | $55.18 | $56.20 | $55.00 | $56.19 | $53.15 | 2,096,209 |
| 2020-10-07 | $55.45 | $55.60 | $54.33 | $54.76 | $51.80 | 1,748,423 |
| 2020-10-06 | $55.81 | $56.16 | $54.87 | $55.19 | $52.20 | 2,367,187 |
| 2020-10-05 | $56.00 | $56.41 | $54.58 | $55.60 | $52.59 | 2,751,434 |
| 2020-10-02 | $52.31 | $55.44 | $52.03 | $55.09 | $52.11 | 6,450,414 |
| 2020-10-01 | $51.51 | $53.50 | $51.28 | $53.44 | $50.55 | 3,141,916 |
| 2020-09-30 | $51.53 | $51.95 | $50.69 | $51.33 | $48.55 | 3,102,235 |
| 2020-09-29 | $52.30 | $52.46 | $50.63 | $51.09 | $48.32 | 2,947,935 |
| 2020-09-28 | $52.40 | $52.91 | $51.87 | $52.54 | $49.70 | 2,193,488 |
| 2020-09-25 | $50.40 | $51.58 | $50.11 | $51.57 | $48.78 | 2,776,007 |
| 2020-09-24 | $50.72 | $51.28 | $50.01 | $50.51 | $47.78 | 3,578,789 |
| 2020-09-23 | $52.50 | $53.31 | $51.16 | $51.25 | $47.90 | 3,268,604 |
| 2020-09-22 | $52.00 | $53.22 | $52.00 | $52.66 | $49.22 | 4,262,474 |
| 2020-09-21 | $53.58 | $53.93 | $51.89 | $52.03 | $48.63 | 4,023,529 |
| 2020-09-18 | $55.42 | $56.00 | $54.27 | $54.33 | $50.78 | 4,987,160 |
| 2020-09-17 | $56.35 | $57.32 | $55.39 | $55.78 | $52.14 | 3,366,163 |
| 2020-09-16 | $56.54 | $57.38 | $56.42 | $56.87 | $53.16 | 3,449,870 |
| 2020-09-15 | $56.83 | $57.41 | $55.94 | $56.33 | $52.65 | 2,556,451 |
| 2020-09-14 | $55.01 | $57.13 | $55.00 | $56.93 | $53.21 | 2,311,340 |
| 2020-09-11 | $55.77 | $55.98 | $54.25 | $54.67 | $51.10 | 2,723,914 |
| 2020-09-10 | $56.55 | $56.70 | $55.17 | $55.81 | $52.17 | 6,098,399 |
| 2020-09-09 | $57.43 | $58.14 | $56.50 | $56.84 | $53.13 | 2,432,995 |
| 2020-09-08 | $57.81 | $57.95 | $56.82 | $57.39 | $53.64 | 2,133,741 |
| 2020-09-04 | $57.69 | $58.81 | $57.25 | $58.11 | $54.32 | 2,128,651 |
| 2020-09-03 | $57.91 | $59.10 | $57.04 | $57.40 | $53.65 | 1,990,784 |
| 2020-09-02 | $56.81 | $57.76 | $56.36 | $57.69 | $53.92 | 2,137,240 |
| 2020-09-01 | $56.68 | $56.83 | $55.76 | $56.78 | $53.07 | 2,454,659 |
| 2020-08-31 | $56.76 | $56.88 | $56.01 | $56.45 | $52.76 | 2,143,500 |
| 2020-08-28 | $56.96 | $57.06 | $56.09 | $57.03 | $53.31 | 1,711,577 |
| 2020-08-27 | $55.04 | $56.78 | $55.04 | $56.63 | $52.93 | 1,803,069 |
| 2020-08-26 | $56.21 | $56.21 | $54.63 | $54.92 | $51.33 | 1,703,455 |
| 2020-08-25 | $55.87 | $56.58 | $55.68 | $56.56 | $52.87 | 1,784,391 |
| 2020-08-24 | $54.60 | $56.02 | $53.96 | $55.91 | $52.26 | 2,327,348 |
| 2020-08-21 | $55.37 | $55.57 | $53.78 | $54.69 | $51.12 | 1,969,265 |
| 2020-08-20 | $54.04 | $55.51 | $53.92 | $55.25 | $51.64 | 1,570,619 |
| 2020-08-19 | $55.29 | $55.29 | $53.94 | $54.15 | $50.61 | 2,642,809 |
| 2020-08-18 | $55.46 | $55.55 | $54.45 | $55.37 | $51.75 | 2,148,214 |
| 2020-08-17 | $54.42 | $55.40 | $54.04 | $55.39 | $51.77 | 2,653,000 |
| 2020-08-14 | $53.59 | $55.08 | $53.03 | $54.39 | $50.84 | 2,100,062 |
| 2020-08-13 | $54.42 | $54.90 | $53.33 | $53.51 | $50.02 | 1,841,701 |
| 2020-08-12 | $54.96 | $55.28 | $54.07 | $54.82 | $51.24 | 2,303,347 |
| 2020-08-11 | $55.98 | $56.28 | $54.48 | $54.75 | $51.18 | 2,467,592 |
| 2020-08-10 | $55.28 | $55.97 | $54.85 | $55.36 | $51.75 | 2,269,255 |
| 2020-08-07 | $53.32 | $55.50 | $53.32 | $55.19 | $51.59 | 3,007,092 |
| 2020-08-06 | $53.15 | $54.04 | $53.15 | $53.64 | $50.14 | 2,047,680 |
| 2020-08-05 | $54.28 | $54.32 | $53.18 | $53.32 | $49.84 | 2,920,987 |
| 2020-08-04 | $52.35 | $53.70 | $51.69 | $53.46 | $49.97 | 4,036,247 |
| 2020-08-03 | $52.62 | $53.00 | $52.15 | $52.33 | $48.91 | 2,292,659 |
| 2020-07-31 | $53.81 | $53.99 | $52.58 | $53.63 | $50.13 | 2,452,289 |
| 2020-07-30 | $52.80 | $54.02 | $52.69 | $53.95 | $50.43 | 2,100,874 |
| 2020-07-29 | $54.26 | $54.83 | $52.67 | $53.59 | $50.09 | 3,319,258 |
| 2020-07-28 | $53.09 | $55.06 | $53.08 | $54.66 | $51.09 | 2,456,422 |
| 2020-07-27 | $54.08 | $54.08 | $52.72 | $53.33 | $49.85 | 2,045,797 |
| 2020-07-24 | $54.74 | $54.97 | $53.83 | $54.34 | $50.79 | 3,184,904 |
| 2020-07-23 | $55.44 | $55.92 | $54.07 | $54.83 | $51.25 | 2,014,453 |
| 2020-07-22 | $54.18 | $55.89 | $53.79 | $55.70 | $52.06 | 2,916,894 |
| 2020-07-21 | $55.28 | $55.85 | $54.46 | $54.57 | $51.01 | 2,954,850 |
| 2020-07-20 | $56.50 | $56.80 | $55.04 | $55.17 | $51.57 | 3,425,616 |
| 2020-07-17 | $57.28 | $57.50 | $56.69 | $56.98 | $53.26 | 2,035,924 |
| 2020-07-16 | $57.29 | $57.70 | $56.90 | $57.22 | $53.48 | 1,733,939 |
| 2020-07-15 | $58.01 | $58.42 | $57.32 | $57.72 | $53.95 | 2,094,604 |
| 2020-07-14 | $56.90 | $58.05 | $56.60 | $57.02 | $53.30 | 1,745,756 |
| 2020-07-13 | $57.11 | $57.45 | $56.47 | $57.02 | $53.30 | 1,679,854 |
| 2020-07-10 | $56.60 | $57.50 | $56.49 | $56.70 | $53.00 | 3,866,554 |
| 2020-07-09 | $57.31 | $57.61 | $56.32 | $56.71 | $53.01 | 2,637,999 |
| 2020-07-08 | $57.67 | $57.83 | $57.14 | $57.48 | $53.73 | 3,393,373 |
| 2020-07-07 | $58.56 | $59.08 | $57.52 | $57.59 | $53.83 | 1,761,647 |
| 2020-07-06 | $61.82 | $62.03 | $59.36 | $59.59 | $55.70 | 3,343,191 |
| 2020-07-02 | $61.68 | $62.19 | $60.20 | $60.59 | $56.63 | 1,509,545 |
| 2020-07-01 | $58.94 | $60.94 | $58.55 | $60.83 | $56.86 | 1,902,547 |
| 2020-06-30 | $57.80 | $58.98 | $57.35 | $58.82 | $54.98 | 3,317,037 |
| 2020-06-29 | $57.16 | $57.70 | $56.31 | $57.67 | $53.90 | 2,309,583 |
| 2020-06-26 | $58.19 | $58.61 | $56.78 | $57.00 | $53.28 | 3,305,410 |
| 2020-06-25 | $57.12 | $58.48 | $56.87 | $58.40 | $54.59 | 3,591,187 |
| 2020-06-24 | $57.97 | $58.35 | $56.65 | $57.48 | $53.73 | 4,946,770 |
| 2020-06-23 | $59.95 | $59.95 | $58.36 | $58.77 | $54.93 | 2,805,853 |
| 2020-06-22 | $59.55 | $59.91 | $58.89 | $59.29 | $55.42 | 2,840,527 |
| 2020-06-19 | $62.26 | $62.52 | $59.56 | $59.58 | $55.69 | 6,981,687 |
| 2020-06-18 | $61.79 | $62.62 | $61.28 | $61.94 | $57.32 | 3,533,608 |
| 2020-06-17 | $65.03 | $65.46 | $62.46 | $62.52 | $57.85 | 1,660,981 |
| 2020-06-16 | $65.70 | $66.43 | $64.07 | $64.69 | $59.86 | 2,406,779 |
| 2020-06-15 | $61.26 | $64.21 | $61.08 | $63.34 | $58.61 | 2,981,517 |
| 2020-06-12 | $63.81 | $63.91 | $60.87 | $63.57 | $58.82 | 4,423,887 |
| 2020-06-11 | $61.62 | $62.78 | $61.11 | $61.66 | $57.06 | 2,959,527 |
| 2020-06-10 | $65.07 | $65.66 | $63.64 | $64.62 | $59.80 | 2,025,282 |
| 2020-06-09 | $65.68 | $66.38 | $65.00 | $65.39 | $60.51 | 2,145,267 |
| 2020-06-08 | $67.55 | $68.51 | $66.39 | $68.17 | $63.08 | 3,252,413 |
| 2020-06-05 | $64.33 | $66.72 | $64.33 | $66.40 | $61.44 | 4,172,300 |
| 2020-06-04 | $61.20 | $62.22 | $60.05 | $61.66 | $57.06 | 3,720,721 |
| 2020-06-03 | $61.19 | $62.31 | $60.96 | $61.63 | $57.03 | 6,278,672 |
| 2020-06-02 | $61.69 | $61.83 | $60.31 | $60.46 | $55.95 | 3,076,697 |
| 2020-06-01 | $60.54 | $61.61 | $59.80 | $61.10 | $56.54 | 3,035,272 |
| 2020-05-29 | $60.40 | $60.99 | $59.62 | $60.56 | $56.04 | 5,723,685 |
| 2020-05-28 | $61.25 | $61.28 | $59.57 | $60.87 | $56.33 | 4,583,156 |
| 2020-05-27 | $62.30 | $62.39 | $59.39 | $60.13 | $55.64 | 4,037,587 |
| 2020-05-26 | $59.47 | $61.21 | $58.93 | $60.27 | $55.77 | 3,796,672 |
| 2020-05-22 | $58.02 | $58.26 | $56.79 | $57.40 | $53.12 | 2,835,280 |
| 2020-05-21 | $58.71 | $59.60 | $57.89 | $57.93 | $53.61 | 2,463,165 |
| 2020-05-20 | $58.50 | $59.47 | $57.67 | $58.93 | $54.53 | 3,141,429 |
| 2020-05-19 | $59.96 | $60.33 | $57.70 | $57.72 | $53.41 | 3,056,442 |
| 2020-05-18 | $59.24 | $61.27 | $59.22 | $60.46 | $55.95 | 2,779,581 |
| 2020-05-15 | $57.08 | $57.33 | $55.49 | $57.13 | $52.87 | 5,298,420 |
| 2020-05-14 | $57.52 | $57.87 | $55.80 | $57.52 | $53.23 | 3,291,321 |
| 2020-05-13 | $59.62 | $60.19 | $58.46 | $58.62 | $54.24 | 3,524,530 |
| 2020-05-12 | $63.85 | $64.04 | $59.61 | $60.11 | $55.62 | 3,823,619 |
| 2020-05-11 | $64.66 | $64.66 | $62.27 | $63.51 | $58.77 | 2,387,184 |
| 2020-05-08 | $64.22 | $65.07 | $63.20 | $64.22 | $59.43 | 2,169,254 |
| 2020-05-07 | $61.88 | $64.10 | $61.16 | $63.05 | $58.34 | 5,138,296 |
| 2020-05-06 | $62.67 | $63.41 | $60.82 | $61.02 | $56.46 | 2,807,314 |
| 2020-05-05 | $63.21 | $63.56 | $62.04 | $62.41 | $57.75 | 2,763,296 |
| 2020-05-04 | $61.56 | $62.55 | $60.15 | $62.50 | $57.83 | 2,262,577 |
| 2020-05-01 | $63.34 | $64.09 | $62.06 | $62.31 | $57.66 | 2,073,119 |
| 2020-04-30 | $65.09 | $65.22 | $63.56 | $65.06 | $60.20 | 1,843,114 |
| 2020-04-29 | $65.69 | $67.08 | $64.55 | $65.82 | $60.91 | 2,046,979 |
| 2020-04-28 | $67.07 | $67.49 | $64.36 | $64.87 | $60.03 | 1,962,107 |
| 2020-04-27 | $64.85 | $65.71 | $64.15 | $65.30 | $60.43 | 1,375,576 |
| 2020-04-24 | $62.02 | $64.58 | $61.15 | $63.99 | $59.21 | 2,210,617 |
| 2020-04-23 | $65.83 | $65.93 | $63.28 | $63.81 | $59.05 | 1,989,112 |
| 2020-04-22 | $64.97 | $66.13 | $64.60 | $65.66 | $60.76 | 1,703,458 |
| 2020-04-21 | $63.55 | $65.46 | $63.52 | $63.81 | $59.05 | 2,757,688 |
| 2020-04-20 | $68.51 | $69.28 | $65.54 | $65.61 | $60.71 | 2,056,041 |
| 2020-04-17 | $66.84 | $70.15 | $66.33 | $69.79 | $64.58 | 1,790,388 |
| 2020-04-16 | $66.09 | $67.06 | $64.57 | $65.23 | $60.36 | 2,300,446 |
| 2020-04-15 | $66.86 | $67.97 | $65.06 | $65.99 | $61.06 | 2,252,266 |
| 2020-04-14 | $68.27 | $69.89 | $67.86 | $68.92 | $63.78 | 1,580,578 |
| 2020-04-13 | $68.62 | $68.94 | $66.14 | $66.50 | $61.54 | 1,482,561 |
| 2020-04-09 | $66.27 | $70.61 | $66.27 | $69.42 | $64.24 | 3,805,979 |
| 2020-04-08 | $61.33 | $65.79 | $60.66 | $65.25 | $60.38 | 3,264,595 |
| 2020-04-07 | $62.55 | $63.75 | $60.59 | $60.68 | $56.15 | 2,742,383 |
| 2020-04-06 | $57.10 | $60.47 | $56.48 | $60.11 | $55.62 | 2,530,820 |
| 2020-04-03 | $53.97 | $55.42 | $52.79 | $54.26 | $50.21 | 2,757,923 |
| 2020-04-02 | $56.26 | $58.06 | $53.24 | $54.57 | $50.50 | 3,175,680 |
| 2020-04-01 | $59.07 | $59.96 | $54.88 | $57.70 | $53.39 | 2,907,264 |
| 2020-03-31 | $61.71 | $62.52 | $59.04 | $61.71 | $57.10 | 5,240,444 |
| 2020-03-30 | $63.49 | $63.89 | $59.34 | $62.58 | $57.91 | 3,550,334 |
| 2020-03-27 | $57.28 | $64.43 | $57.01 | $62.68 | $58.00 | 2,830,571 |
| 2020-03-26 | $54.57 | $59.38 | $53.34 | $59.23 | $54.81 | 3,252,425 |
| 2020-03-25 | $51.68 | $57.88 | $50.18 | $54.57 | $50.50 | 3,843,943 |
| 2020-03-24 | $53.09 | $54.45 | $50.64 | $52.15 | $48.26 | 3,834,681 |
| 2020-03-23 | $55.29 | $55.40 | $49.62 | $51.39 | $47.55 | 3,681,983 |
| 2020-03-20 | $60.29 | $61.21 | $54.62 | $55.29 | $51.16 | 3,485,153 |
| 2020-03-19 | $60.50 | $62.93 | $59.01 | $60.61 | $55.48 | 3,510,868 |
| 2020-03-18 | $62.20 | $64.71 | $58.61 | $60.87 | $55.72 | 3,663,651 |
| 2020-03-17 | $63.06 | $66.88 | $60.85 | $66.46 | $60.84 | 3,220,814 |
| 2020-03-16 | $68.57 | $68.84 | $61.10 | $61.16 | $55.98 | 4,111,774 |
| 2020-03-13 | $74.00 | $74.22 | $69.29 | $73.61 | $67.38 | 4,147,588 |
| 2020-03-12 | $70.36 | $75.93 | $68.30 | $70.01 | $64.09 | 5,119,168 |
| 2020-03-11 | $78.01 | $78.03 | $74.67 | $75.10 | $68.74 | 3,700,882 |
| 2020-03-10 | $76.15 | $79.93 | $75.13 | $79.93 | $73.17 | 4,259,774 |
| 2020-03-09 | $73.15 | $75.58 | $73.10 | $74.47 | $68.17 | 3,436,039 |
| 2020-03-06 | $77.30 | $78.20 | $75.33 | $77.64 | $71.07 | 2,233,463 |
| 2020-03-05 | $79.92 | $80.46 | $78.22 | $79.37 | $72.65 | 1,623,649 |
| 2020-03-04 | $79.69 | $81.18 | $78.83 | $81.03 | $74.17 | 2,379,525 |
| 2020-03-03 | $79.09 | $81.07 | $78.00 | $78.56 | $71.91 | 2,805,441 |
| 2020-03-02 | $75.56 | $79.10 | $75.23 | $79.07 | $72.38 | 2,325,393 |
| 2020-02-28 | $77.16 | $77.16 | $73.30 | $75.10 | $68.74 | 3,257,545 |
| 2020-02-27 | $82.40 | $83.37 | $78.45 | $78.46 | $71.82 | 2,179,536 |
| 2020-02-26 | $83.92 | $84.58 | $83.35 | $83.36 | $76.31 | 1,997,257 |
| 2020-02-25 | $86.04 | $86.21 | $83.39 | $83.51 | $76.44 | 1,270,545 |
| 2020-02-24 | $86.37 | $87.19 | $85.73 | $85.79 | $78.53 | 1,058,987 |
| 2020-02-21 | $86.18 | $87.14 | $86.10 | $87.01 | $79.65 | 1,517,417 |
| 2020-02-20 | $85.40 | $86.47 | $85.08 | $86.40 | $79.09 | 1,023,789 |
| 2020-02-19 | $86.19 | $86.27 | $85.33 | $85.34 | $78.12 | 1,068,522 |
| 2020-02-18 | $86.68 | $86.86 | $85.44 | $86.27 | $78.97 | 879,840 |
| 2020-02-14 | $85.57 | $86.46 | $85.45 | $86.46 | $79.14 | 939,223 |
| 2020-02-13 | $84.62 | $85.42 | $84.62 | $85.22 | $78.01 | 1,202,459 |
| 2020-02-12 | $84.65 | $85.27 | $84.23 | $84.79 | $77.61 | 1,418,230 |
| 2020-02-11 | $84.85 | $85.29 | $84.50 | $84.79 | $77.61 | 1,265,248 |
| 2020-02-10 | $84.74 | $84.97 | $84.34 | $84.94 | $77.75 | 1,477,786 |
| 2020-02-07 | $84.12 | $84.45 | $83.82 | $84.20 | $77.07 | 1,517,544 |
| 2020-02-06 | $83.52 | $84.04 | $83.47 | $83.87 | $76.77 | 1,141,503 |
| 2020-02-05 | $83.56 | $84.21 | $83.03 | $83.31 | $76.26 | 976,527 |
| 2020-02-04 | $83.00 | $83.99 | $82.96 | $83.64 | $76.56 | 815,069 |
| 2020-02-03 | $83.35 | $83.87 | $82.66 | $82.84 | $75.83 | 1,560,519 |
| 2020-01-31 | $83.99 | $84.24 | $82.88 | $83.08 | $76.05 | 1,514,218 |
| 2020-01-30 | $81.96 | $83.99 | $81.83 | $83.97 | $76.86 | 1,819,728 |
| 2020-01-29 | $86.20 | $87.53 | $81.21 | $82.27 | $75.31 | 2,311,017 |
| 2020-01-28 | $82.48 | $83.07 | $82.23 | $82.72 | $75.72 | 1,407,388 |
| 2020-01-27 | $82.45 | $83.01 | $82.12 | $82.34 | $75.37 | 1,198,930 |
| 2020-01-24 | $83.25 | $83.28 | $82.27 | $82.76 | $75.76 | 1,117,913 |
| 2020-01-23 | $82.42 | $83.11 | $82.05 | $83.08 | $76.05 | 1,308,475 |
| 2020-01-22 | $83.63 | $83.78 | $82.10 | $82.39 | $75.42 | 1,427,405 |
| 2020-01-21 | $82.94 | $83.32 | $82.38 | $83.30 | $76.25 | 1,577,325 |
| 2020-01-17 | $82.45 | $82.79 | $81.99 | $82.50 | $75.52 | 1,797,376 |
| 2020-01-16 | $82.19 | $82.53 | $81.63 | $82.51 | $75.53 | 1,021,590 |
| 2020-01-15 | $81.63 | $82.25 | $81.24 | $82.07 | $75.12 | 1,228,056 |
| 2020-01-14 | $81.89 | $82.00 | $80.68 | $81.16 | $74.29 | 1,223,474 |
| 2020-01-13 | $81.06 | $82.31 | $81.06 | $82.28 | $75.32 | 1,397,514 |
| 2020-01-10 | $80.58 | $81.30 | $80.16 | $81.26 | $74.38 | 1,290,997 |
| 2020-01-09 | $79.93 | $80.49 | $79.77 | $80.41 | $73.61 | 892,791 |
| 2020-01-08 | $79.92 | $80.45 | $79.64 | $80.00 | $73.23 | 1,717,481 |
| 2020-01-07 | $79.86 | $80.86 | $79.51 | $79.83 | $73.07 | 1,194,829 |
| 2020-01-06 | $80.64 | $81.45 | $80.17 | $81.03 | $74.17 | 1,763,280 |
| 2020-01-03 | $79.45 | $80.92 | $79.41 | $80.80 | $73.96 | 1,326,453 |
| 2020-01-02 | $81.32 | $81.48 | $79.35 | $79.77 | $73.02 | 1,797,768 |
| 2019-12-31 | $80.29 | $80.92 | $80.05 | $80.92 | $74.07 | 1,265,556 |
| 2019-12-30 | $80.70 | $81.16 | $80.50 | $80.72 | $73.37 | 1,166,012 |
| 2019-12-27 | $80.94 | $81.16 | $80.60 | $80.95 | $73.58 | 1,008,368 |
| 2019-12-26 | $80.59 | $80.65 | $80.20 | $80.59 | $73.26 | 833,888 |
| 2019-12-24 | $79.84 | $80.42 | $79.66 | $80.38 | $73.07 | 409,408 |
| 2019-12-23 | $80.72 | $80.72 | $79.56 | $79.71 | $72.46 | 1,086,991 |
| 2019-12-20 | $79.47 | $80.78 | $79.02 | $80.30 | $72.99 | 5,479,995 |
| 2019-12-19 | $80.36 | $80.54 | $80.03 | $80.36 | $73.05 | 2,198,639 |
| 2019-12-18 | $79.48 | $80.62 | $79.22 | $80.29 | $72.98 | 2,775,362 |
| 2019-12-17 | $81.78 | $81.88 | $80.03 | $80.11 | $72.82 | 1,603,759 |
| 2019-12-16 | $81.19 | $81.64 | $80.39 | $81.50 | $74.08 | 1,991,936 |
| 2019-12-13 | $81.94 | $82.43 | $80.55 | $81.01 | $73.64 | 1,762,319 |
| 2019-12-12 | $82.60 | $83.00 | $81.27 | $81.78 | $74.34 | 2,147,357 |
| 2019-12-11 | $84.15 | $84.43 | $82.41 | $82.68 | $75.16 | 1,375,976 |
| 2019-12-10 | $84.85 | $84.99 | $83.88 | $84.14 | $76.48 | 1,096,730 |
| 2019-12-09 | $84.54 | $84.69 | $83.86 | $84.55 | $76.86 | 1,066,441 |
| 2019-12-06 | $84.54 | $85.04 | $84.17 | $84.44 | $76.76 | 1,223,827 |
| 2019-12-05 | $84.06 | $84.59 | $83.73 | $84.54 | $76.85 | 1,489,009 |
| 2019-12-04 | $83.36 | $84.80 | $83.36 | $84.25 | $76.58 | 1,985,232 |
| 2019-12-03 | $83.62 | $84.36 | $83.52 | $83.85 | $76.22 | 1,806,292 |
| 2019-12-02 | $84.86 | $85.15 | $83.41 | $83.50 | $75.90 | 2,634,389 |
| 2019-11-29 | $85.77 | $86.28 | $85.07 | $85.10 | $77.36 | 762,915 |
| 2019-11-27 | $85.19 | $85.93 | $84.92 | $85.63 | $77.84 | 1,316,350 |
| 2019-11-26 | $84.73 | $85.74 | $84.58 | $85.37 | $77.60 | 3,606,636 |
| 2019-11-25 | $85.03 | $85.71 | $84.34 | $84.52 | $76.83 | 1,808,125 |
| 2019-11-22 | $85.23 | $85.47 | $84.32 | $84.79 | $77.07 | 2,695,140 |
| 2019-11-21 | $86.32 | $86.40 | $84.87 | $85.05 | $77.31 | 1,969,267 |
| 2019-11-20 | $87.07 | $87.57 | $86.63 | $86.66 | $78.77 | 953,956 |
| 2019-11-19 | $87.09 | $87.35 | $86.47 | $87.07 | $79.15 | 982,842 |
| 2019-11-18 | $86.68 | $87.61 | $86.54 | $86.99 | $79.07 | 926,972 |
| 2019-11-15 | $85.80 | $86.50 | $85.57 | $86.46 | $78.59 | 1,412,302 |
| 2019-11-14 | $85.20 | $85.81 | $84.89 | $85.78 | $77.97 | 1,309,466 |
| 2019-11-13 | $83.77 | $84.99 | $83.77 | $84.87 | $77.15 | 1,375,741 |
| 2019-11-12 | $84.26 | $85.04 | $83.28 | $83.41 | $75.82 | 1,435,560 |
| 2019-11-11 | $84.11 | $84.62 | $83.67 | $84.16 | $76.50 | 856,737 |
| 2019-11-08 | $83.83 | $84.44 | $83.77 | $83.98 | $76.34 | 978,319 |
| 2019-11-07 | $85.12 | $85.17 | $83.65 | $84.07 | $76.42 | 2,025,888 |
| 2019-11-06 | $85.03 | $85.78 | $85.03 | $85.58 | $77.79 | 1,237,816 |
| 2019-11-05 | $86.47 | $86.47 | $83.90 | $84.81 | $77.09 | 2,274,552 |
| 2019-11-04 | $87.87 | $87.94 | $86.74 | $87.03 | $79.11 | 1,283,031 |
| 2019-11-01 | $88.67 | $89.20 | $87.51 | $88.14 | $80.12 | 1,270,413 |
| 2019-10-31 | $88.94 | $89.55 | $88.52 | $88.66 | $80.59 | 1,453,144 |
| 2019-10-30 | $87.95 | $88.90 | $87.61 | $88.85 | $80.76 | 1,125,032 |
| 2019-10-29 | $87.20 | $87.93 | $87.01 | $87.57 | $79.60 | 1,571,178 |
| 2019-10-28 | $87.58 | $87.65 | $87.03 | $87.45 | $79.49 | 1,244,483 |
| 2019-10-25 | $87.38 | $87.81 | $87.01 | $87.68 | $79.70 | 931,756 |
| 2019-10-24 | $87.85 | $88.12 | $86.89 | $87.58 | $79.61 | 1,196,085 |
| 2019-10-23 | $88.30 | $88.65 | $85.94 | $87.84 | $79.85 | 2,968,185 |
| 2019-10-22 | $89.11 | $89.12 | $88.17 | $88.44 | $80.39 | 1,356,586 |
| 2019-10-21 | $88.11 | $88.75 | $87.72 | $88.72 | $80.65 | 1,329,073 |
| 2019-10-18 | $87.62 | $88.46 | $87.39 | $88.37 | $80.33 | 1,640,364 |
| 2019-10-17 | $87.67 | $88.24 | $87.57 | $87.75 | $79.76 | 1,911,986 |
| 2019-10-16 | $87.63 | $88.05 | $86.82 | $88.02 | $80.01 | 1,139,163 |
| 2019-10-15 | $87.58 | $87.95 | $87.14 | $87.56 | $79.59 | 1,988,766 |
| 2019-10-14 | $87.43 | $87.92 | $87.15 | $87.58 | $79.61 | 1,364,256 |
| 2019-10-11 | $88.13 | $88.49 | $87.05 | $87.63 | $79.66 | 1,298,663 |
| 2019-10-10 | $87.29 | $88.38 | $87.09 | $88.16 | $80.14 | 1,055,376 |
| 2019-10-09 | $87.73 | $88.39 | $87.34 | $87.58 | $79.61 | 1,275,754 |
| 2019-10-08 | $87.69 | $88.33 | $87.13 | $87.55 | $79.58 | 1,947,269 |
| 2019-10-07 | $87.06 | $88.08 | $87.05 | $87.76 | $79.77 | 1,428,022 |
| 2019-10-04 | $87.08 | $87.61 | $87.00 | $87.47 | $79.51 | 1,609,246 |
| 2019-10-03 | $85.95 | $87.24 | $85.82 | $87.08 | $79.16 | 1,429,885 |
| 2019-10-02 | $86.15 | $86.61 | $84.90 | $86.10 | $78.26 | 1,903,864 |
| 2019-10-01 | $86.11 | $86.56 | $85.28 | $86.17 | $78.33 | 995,022 |
| 2019-09-30 | $86.13 | $86.72 | $86.13 | $86.26 | $78.41 | 1,469,238 |
| 2019-09-27 | $86.44 | $86.60 | $85.55 | $86.25 | $78.40 | 1,108,902 |
| 2019-09-26 | $86.43 | $87.17 | $86.30 | $86.76 | $78.35 | 1,000,436 |
| 2019-09-25 | $85.60 | $86.30 | $85.49 | $86.09 | $77.74 | 966,556 |
| 2019-09-24 | $85.43 | $86.32 | $85.16 | $85.47 | $77.18 | 1,273,737 |
| 2019-09-23 | $84.47 | $85.80 | $84.24 | $85.23 | $76.97 | 1,519,174 |
| 2019-09-20 | $85.81 | $85.81 | $84.93 | $85.17 | $76.91 | 7,532,071 |
| 2019-09-19 | $85.25 | $85.86 | $85.25 | $85.51 | $77.22 | 1,247,515 |
| 2019-09-18 | $85.86 | $85.95 | $84.70 | $85.27 | $77.00 | 1,850,405 |
| 2019-09-17 | $85.29 | $86.14 | $84.85 | $85.87 | $77.55 | 1,660,531 |
| 2019-09-16 | $84.52 | $85.27 | $84.15 | $85.05 | $76.80 | 1,507,571 |
| 2019-09-13 | $85.05 | $85.44 | $84.07 | $84.55 | $76.35 | 1,549,776 |
| 2019-09-12 | $85.60 | $86.08 | $84.32 | $85.36 | $77.08 | 1,374,932 |
| 2019-09-11 | $84.25 | $84.78 | $83.36 | $84.77 | $76.55 | 1,483,831 |
| 2019-09-10 | $84.71 | $84.82 | $83.02 | $84.46 | $76.27 | 1,585,830 |
| 2019-09-09 | $86.52 | $86.53 | $85.00 | $85.11 | $76.86 | 2,185,077 |
| 2019-09-06 | $86.25 | $87.09 | $86.09 | $86.85 | $78.43 | 1,614,755 |
| 2019-09-05 | $86.12 | $86.37 | $85.47 | $85.99 | $77.65 | 1,234,897 |
| 2019-09-04 | $86.21 | $86.36 | $85.61 | $86.29 | $77.92 | 1,364,870 |
| 2019-09-03 | $84.64 | $85.85 | $84.62 | $85.79 | $77.47 | 1,565,081 |
| 2019-08-30 | $84.50 | $84.93 | $84.03 | $84.76 | $76.54 | 1,510,132 |
| 2019-08-29 | $83.85 | $84.41 | $83.49 | $84.27 | $76.10 | 874,583 |
| 2019-08-28 | $83.85 | $84.05 | $83.34 | $83.63 | $75.52 | 1,749,605 |
| 2019-08-27 | $83.99 | $84.23 | $83.54 | $83.78 | $75.66 | 1,933,195 |
| 2019-08-26 | $83.19 | $83.61 | $82.48 | $83.61 | $75.50 | 1,728,098 |
| 2019-08-23 | $82.96 | $83.80 | $82.53 | $82.75 | $74.73 | 2,343,290 |
| 2019-08-22 | $82.72 | $83.08 | $82.18 | $83.00 | $74.95 | 830,291 |
| 2019-08-21 | $82.40 | $82.86 | $82.01 | $82.63 | $74.62 | 625,600 |
| 2019-08-20 | $82.95 | $83.11 | $82.28 | $82.44 | $74.45 | 1,068,246 |
| 2019-08-19 | $82.00 | $82.91 | $81.53 | $82.77 | $74.75 | 1,036,554 |
| 2019-08-16 | $81.36 | $81.99 | $81.00 | $81.64 | $73.73 | 1,098,111 |
| 2019-08-15 | $80.11 | $81.38 | $79.91 | $81.15 | $73.28 | 1,282,562 |
| 2019-08-14 | $81.05 | $81.16 | $79.79 | $79.82 | $72.08 | 916,889 |
| 2019-08-13 | $81.11 | $81.19 | $79.55 | $80.89 | $73.05 | 1,339,837 |
| 2019-08-12 | $81.19 | $81.74 | $80.74 | $81.22 | $73.35 | 1,120,612 |
| 2019-08-09 | $80.77 | $81.44 | $80.05 | $81.27 | $73.39 | 1,939,492 |
| 2019-08-08 | $79.90 | $80.93 | $79.02 | $80.84 | $73.00 | 1,331,811 |
| 2019-08-07 | $79.04 | $80.43 | $77.92 | $79.78 | $72.05 | 1,150,267 |
| 2019-08-06 | $78.33 | $79.40 | $77.73 | $79.14 | $71.47 | 1,296,650 |
| 2019-08-05 | $80.48 | $80.54 | $77.48 | $78.18 | $70.60 | 1,572,848 |
| 2019-08-02 | $79.61 | $81.10 | $79.38 | $80.48 | $72.68 | 1,551,464 |
| 2019-08-01 | $78.82 | $79.98 | $77.50 | $79.58 | $71.87 | 2,317,102 |
| 2019-07-31 | $79.93 | $81.88 | $78.83 | $78.89 | $71.24 | 2,469,179 |
| 2019-07-30 | $79.55 | $80.62 | $79.21 | $79.54 | $71.83 | 1,768,268 |
| 2019-07-29 | $78.75 | $80.07 | $78.74 | $79.61 | $71.89 | 1,482,052 |
| 2019-07-26 | $78.23 | $78.70 | $78.06 | $78.56 | $70.94 | 1,289,870 |
| 2019-07-25 | $77.81 | $78.24 | $77.26 | $78.10 | $70.53 | 1,505,539 |
| 2019-07-24 | $78.11 | $78.18 | $77.37 | $77.43 | $69.92 | 1,443,901 |
| 2019-07-23 | $76.89 | $77.99 | $76.38 | $77.96 | $70.40 | 984,601 |
| 2019-07-22 | $77.20 | $77.47 | $76.76 | $76.88 | $69.43 | 1,318,097 |
| 2019-07-19 | $78.78 | $79.08 | $76.93 | $77.15 | $69.67 | 1,212,607 |
| 2019-07-18 | $78.56 | $78.85 | $77.74 | $78.59 | $70.97 | 711,305 |
| 2019-07-17 | $78.98 | $79.30 | $77.83 | $78.64 | $71.02 | 1,138,084 |
| 2019-07-16 | $78.96 | $79.18 | $78.57 | $78.85 | $71.21 | 732,913 |
| 2019-07-15 | $79.00 | $79.59 | $78.55 | $79.13 | $71.46 | 794,352 |
| 2019-07-12 | $79.44 | $79.44 | $78.73 | $78.85 | $71.21 | 939,379 |
| 2019-07-11 | $79.83 | $79.85 | $78.63 | $79.29 | $71.60 | 1,554,254 |
| 2019-07-10 | $79.45 | $79.87 | $79.07 | $79.57 | $71.86 | 1,202,827 |
| 2019-07-09 | $78.75 | $79.47 | $78.44 | $79.32 | $71.63 | 1,084,211 |
| 2019-07-08 | $78.05 | $78.90 | $78.00 | $78.83 | $71.19 | 802,245 |
| 2019-07-05 | $77.89 | $78.15 | $76.63 | $77.92 | $70.37 | 639,465 |
| 2019-07-03 | $77.71 | $78.57 | $77.61 | $78.34 | $70.75 | 530,061 |
| 2019-07-02 | $76.35 | $77.72 | $76.35 | $77.43 | $69.92 | 1,266,372 |
| 2019-07-01 | $76.37 | $76.41 | $74.83 | $76.14 | $68.76 | 892,298 |
| 2019-06-28 | $75.68 | $76.66 | $75.63 | $75.92 | $68.56 | 1,934,504 |
| 2019-06-27 | $75.57 | $76.48 | $75.26 | $75.61 | $68.28 | 876,272 |
| 2019-06-26 | $76.84 | $76.91 | $75.04 | $75.65 | $67.81 | 1,558,074 |
| 2019-06-25 | $78.36 | $78.76 | $76.84 | $76.91 | $68.94 | 956,021 |
| 2019-06-24 | $78.34 | $78.45 | $77.71 | $78.27 | $70.16 | 794,287 |
| 2019-06-21 | $79.04 | $79.16 | $77.49 | $78.03 | $69.94 | 2,764,061 |
| 2019-06-20 | $78.67 | $79.47 | $78.65 | $78.83 | $70.66 | 1,250,654 |
| 2019-06-19 | $77.70 | $78.72 | $77.51 | $78.43 | $70.30 | 1,065,167 |
| 2019-06-18 | $79.20 | $79.31 | $77.39 | $78.05 | $69.96 | 1,449,994 |
| 2019-06-17 | $78.49 | $79.15 | $78.31 | $78.67 | $70.51 | 958,009 |
| 2019-06-14 | $78.00 | $78.52 | $77.80 | $78.26 | $70.15 | 1,153,539 |
| 2019-06-13 | $77.54 | $77.93 | $77.39 | $77.93 | $69.85 | 1,126,146 |
| 2019-06-12 | $77.83 | $78.33 | $77.18 | $77.65 | $69.60 | 998,891 |
| 2019-06-11 | $77.95 | $78.03 | $77.07 | $77.80 | $69.73 | 726,815 |
| 2019-06-10 | $78.05 | $78.05 | $76.93 | $77.83 | $69.76 | 1,159,791 |
| 2019-06-07 | $78.10 | $78.54 | $77.79 | $77.98 | $69.90 | 738,917 |
| 2019-06-06 | $77.35 | $78.00 | $77.05 | $77.79 | $69.73 | 906,935 |
| 2019-06-05 | $76.09 | $77.37 | $75.49 | $77.25 | $69.24 | 1,872,754 |
| 2019-06-04 | $76.14 | $76.21 | $74.73 | $75.48 | $67.65 | 1,633,303 |
| 2019-06-03 | $76.75 | $77.17 | $75.65 | $76.24 | $68.34 | 1,524,624 |
| 2019-05-31 | $76.21 | $77.28 | $75.54 | $76.57 | $68.63 | 1,676,544 |
| 2019-05-30 | $75.80 | $76.24 | $75.59 | $75.82 | $67.96 | 1,178,892 |
| 2019-05-29 | $76.42 | $76.60 | $75.29 | $75.67 | $67.83 | 1,793,235 |
| 2019-05-28 | $77.57 | $77.83 | $76.21 | $76.21 | $68.31 | 1,721,919 |
| 2019-05-24 | $77.38 | $77.64 | $77.11 | $77.19 | $69.19 | 779,912 |
| 2019-05-23 | $76.51 | $77.12 | $76.34 | $77.11 | $69.12 | 897,402 |
| 2019-05-22 | $76.34 | $76.80 | $76.02 | $76.64 | $68.69 | 561,748 |
| 2019-05-21 | $76.00 | $76.80 | $76.00 | $76.36 | $68.44 | 775,953 |
| 2019-05-20 | $76.58 | $76.85 | $75.31 | $75.75 | $67.90 | 799,316 |
| 2019-05-17 | $76.50 | $76.99 | $76.16 | $76.62 | $68.68 | 1,173,966 |
| 2019-05-16 | $75.67 | $77.06 | $75.67 | $76.81 | $68.85 | 945,184 |
| 2019-05-15 | $75.92 | $76.59 | $75.81 | $76.19 | $68.29 | 555,010 |
| 2019-05-14 | $75.90 | $76.31 | $75.66 | $75.81 | $67.95 | 807,900 |
| 2019-05-13 | $75.33 | $76.00 | $75.00 | $75.84 | $67.98 | 979,705 |
| 2019-05-10 | $74.72 | $76.12 | $74.72 | $75.83 | $67.97 | 819,815 |
| 2019-05-09 | $74.39 | $74.87 | $73.85 | $74.82 | $67.06 | 770,754 |
| 2019-05-08 | $74.87 | $75.52 | $74.38 | $74.44 | $66.72 | 802,742 |
| 2019-05-07 | $76.01 | $76.20 | $74.29 | $74.77 | $67.02 | 841,338 |
| 2019-05-06 | $76.43 | $76.65 | $75.90 | $76.21 | $68.31 | 928,757 |
| 2019-05-03 | $76.55 | $76.77 | $75.85 | $76.59 | $68.65 | 1,862,255 |
| 2019-05-02 | $76.52 | $77.45 | $75.88 | $76.40 | $68.48 | 907,121 |
| 2019-05-01 | $76.26 | $77.69 | $76.26 | $76.52 | $68.59 | 1,244,470 |
| 2019-04-30 | $75.41 | $76.68 | $75.08 | $76.42 | $68.50 | 1,516,734 |
| 2019-04-29 | $75.95 | $76.47 | $75.19 | $75.30 | $67.49 | 693,438 |
| 2019-04-26 | $76.37 | $76.58 | $75.86 | $76.20 | $68.30 | 836,837 |
| 2019-04-25 | $75.10 | $76.19 | $74.95 | $75.97 | $68.09 | 769,140 |
| 2019-04-24 | $75.24 | $75.84 | $74.76 | $75.47 | $67.65 | 1,231,077 |
| 2019-04-23 | $74.47 | $75.13 | $74.19 | $74.96 | $67.19 | 1,009,414 |
| 2019-04-22 | $74.70 | $74.83 | $73.29 | $74.17 | $66.48 | 1,543,524 |
| 2019-04-18 | $74.26 | $75.18 | $73.91 | $75.07 | $67.29 | 1,584,581 |
| 2019-04-17 | $75.71 | $75.85 | $74.04 | $74.29 | $66.59 | 2,010,006 |
| 2019-04-16 | $77.59 | $77.59 | $75.34 | $75.73 | $67.88 | 1,732,807 |
| 2019-04-15 | $77.54 | $77.64 | $76.95 | $77.60 | $69.56 | 1,791,354 |
| 2019-04-12 | $76.50 | $77.46 | $75.92 | $77.45 | $69.42 | 1,659,291 |
| 2019-04-11 | $76.49 | $76.92 | $76.23 | $76.69 | $68.74 | 1,926,877 |
| 2019-04-10 | $75.75 | $76.39 | $75.42 | $76.35 | $68.43 | 1,746,036 |
| 2019-04-09 | $75.69 | $75.80 | $75.13 | $75.39 | $67.57 | 877,220 |
| 2019-04-08 | $75.50 | $75.83 | $75.07 | $75.56 | $67.73 | 831,641 |
| 2019-04-05 | $75.25 | $75.75 | $75.03 | $75.61 | $67.77 | 761,434 |
| 2019-04-04 | $75.57 | $75.57 | $74.79 | $75.28 | $67.48 | 762,408 |
| 2019-04-03 | $75.45 | $75.75 | $74.89 | $75.39 | $67.57 | 1,282,914 |
| 2019-04-02 | $75.09 | $75.88 | $74.23 | $75.69 | $67.84 | 1,665,364 |
| 2019-04-01 | $75.03 | $75.32 | $73.74 | $74.98 | $67.21 | 1,465,217 |
| 2019-03-29 | $75.49 | $75.69 | $75.04 | $75.32 | $67.51 | 1,995,882 |
| 2019-03-28 | $75.30 | $75.66 | $74.81 | $75.63 | $67.79 | 1,015,822 |
| 2019-03-27 | $75.55 | $75.55 | $74.45 | $74.98 | $67.21 | 1,152,555 |
| 2019-03-26 | $74.74 | $75.18 | $74.56 | $75.14 | $67.35 | 1,177,240 |
| 2019-03-25 | $74.57 | $74.85 | $74.15 | $74.47 | $66.75 | 803,860 |
| 2019-03-22 | $74.51 | $75.71 | $74.40 | $74.40 | $66.69 | 1,484,849 |
| 2019-03-21 | $73.37 | $74.92 | $73.32 | $74.79 | $66.53 | 1,159,460 |
| 2019-03-20 | $73.46 | $74.14 | $72.78 | $73.62 | $65.49 | 1,208,546 |
| 2019-03-19 | $73.91 | $74.15 | $73.25 | $73.50 | $65.38 | 1,441,873 |
| 2019-03-18 | $74.85 | $75.13 | $73.54 | $73.98 | $65.81 | 1,361,716 |
| 2019-03-15 | $75.06 | $75.25 | $74.45 | $74.76 | $66.50 | 2,415,971 |
| 2019-03-14 | $74.84 | $75.06 | $74.54 | $75.06 | $66.77 | 1,321,362 |
| 2019-03-13 | $75.13 | $75.65 | $74.88 | $74.91 | $66.64 | 1,201,538 |
| 2019-03-12 | $74.50 | $75.17 | $74.36 | $75.05 | $66.76 | 1,622,324 |
| 2019-03-11 | $73.89 | $74.54 | $73.46 | $74.44 | $66.22 | 1,271,003 |
| 2019-03-08 | $73.45 | $73.98 | $73.12 | $73.64 | $65.51 | 957,098 |
| 2019-03-07 | $73.66 | $74.20 | $73.17 | $73.43 | $65.32 | 1,421,953 |
| 2019-03-06 | $74.01 | $74.18 | $73.53 | $73.55 | $65.43 | 1,065,023 |
| 2019-03-05 | $73.92 | $74.46 | $73.83 | $73.93 | $65.76 | 1,278,559 |
| 2019-03-04 | $73.72 | $74.12 | $73.21 | $73.98 | $65.81 | 1,805,204 |
| 2019-03-01 | $73.65 | $73.68 | $72.64 | $73.50 | $65.38 | 1,374,652 |
| 2019-02-28 | $73.24 | $74.68 | $73.06 | $73.69 | $65.55 | 2,830,696 |
| 2019-02-27 | $73.27 | $73.64 | $72.87 | $73.33 | $65.23 | 1,123,125 |
| 2019-02-26 | $73.73 | $73.90 | $73.23 | $73.72 | $65.58 | 1,004,827 |
| 2019-02-25 | $74.37 | $74.46 | $73.40 | $73.50 | $65.38 | 1,292,012 |
| 2019-02-22 | $74.00 | $74.43 | $73.56 | $74.23 | $66.03 | 1,395,351 |
| 2019-02-21 | $72.28 | $73.90 | $72.06 | $73.86 | $65.70 | 1,487,618 |
| 2019-02-20 | $73.42 | $73.45 | $71.87 | $72.68 | $64.65 | 1,888,888 |
| 2019-02-19 | $73.07 | $73.58 | $73.04 | $73.53 | $65.41 | 1,393,540 |
| 2019-02-15 | $73.72 | $73.74 | $72.97 | $73.21 | $65.12 | 1,968,860 |
| 2019-02-14 | $73.36 | $73.47 | $72.83 | $73.12 | $65.04 | 1,037,057 |
| 2019-02-13 | $72.28 | $73.37 | $72.13 | $73.29 | $65.19 | 1,246,825 |
| 2019-02-12 | $73.40 | $73.40 | $72.36 | $72.54 | $64.53 | 2,018,342 |
| 2019-02-11 | $73.48 | $73.85 | $73.19 | $73.46 | $65.35 | 1,587,563 |
| 2019-02-08 | $73.29 | $73.84 | $73.16 | $73.44 | $65.33 | 1,695,284 |
| 2019-02-07 | $72.86 | $73.63 | $72.46 | $73.54 | $65.42 | 1,470,026 |
| 2019-02-06 | $72.82 | $73.01 | $72.44 | $73.00 | $64.94 | 1,192,303 |
| 2019-02-05 | $72.33 | $73.00 | $71.83 | $72.95 | $64.89 | 1,334,134 |
| 2019-02-04 | $71.62 | $72.81 | $71.41 | $72.79 | $64.75 | 1,518,836 |
| 2019-02-01 | $72.79 | $72.94 | $70.78 | $72.02 | $64.06 | 1,528,380 |
| 2019-01-31 | $71.40 | $72.67 | $71.00 | $72.56 | $64.55 | 2,403,912 |
| 2019-01-30 | $72.09 | $72.68 | $71.61 | $72.00 | $64.05 | 2,494,633 |
| 2019-01-29 | $71.43 | $72.38 | $71.43 | $72.37 | $64.38 | 1,966,760 |
| 2019-01-28 | $70.38 | $71.73 | $70.38 | $71.72 | $63.80 | 1,647,151 |
| 2019-01-25 | $70.47 | $70.88 | $70.29 | $70.67 | $62.86 | 2,190,664 |
| 2019-01-24 | $70.32 | $70.58 | $69.61 | $70.35 | $62.58 | 919,947 |
| 2019-01-23 | $70.14 | $70.60 | $69.95 | $70.34 | $62.57 | 2,299,079 |
| 2019-01-22 | $70.08 | $70.43 | $69.64 | $70.40 | $62.62 | 1,857,973 |
| 2019-01-18 | $70.17 | $70.32 | $69.50 | $70.12 | $62.37 | 1,741,896 |
| 2019-01-17 | $69.02 | $69.94 | $69.02 | $69.91 | $62.19 | 2,684,320 |
| 2019-01-16 | $68.33 | $69.19 | $67.80 | $69.08 | $61.45 | 1,910,972 |
| 2019-01-15 | $67.76 | $68.71 | $67.70 | $68.46 | $60.90 | 1,354,921 |
| 2019-01-14 | $67.27 | $67.91 | $66.96 | $67.63 | $60.16 | 1,590,389 |
| 2019-01-11 | $67.30 | $67.78 | $67.11 | $67.55 | $60.09 | 1,606,144 |
| 2019-01-10 | $66.55 | $67.55 | $66.12 | $67.41 | $59.96 | 1,211,923 |
| 2019-01-09 | $66.49 | $66.52 | $65.68 | $66.32 | $58.99 | 1,119,548 |
| 2019-01-08 | $65.33 | $66.41 | $65.19 | $66.32 | $58.99 | 2,047,939 |
| 2019-01-07 | $64.77 | $65.56 | $64.66 | $65.10 | $57.91 | 1,792,160 |
| 2019-01-04 | $64.33 | $65.20 | $64.16 | $64.56 | $57.43 | 1,462,538 |
| 2019-01-03 | $63.67 | $65.06 | $63.67 | $64.16 | $57.07 | 1,744,728 |
| 2019-01-02 | $65.42 | $65.43 | $63.41 | $63.76 | $56.72 | 1,300,039 |
| 2018-12-31 | $65.78 | $66.02 | $64.74 | $66.01 | $58.72 | 1,266,002 |
| 2018-12-28 | $66.68 | $67.08 | $65.41 | $66.24 | $58.45 | 1,398,789 |
| 2018-12-27 | $65.06 | $66.06 | $63.94 | $66.06 | $58.29 | 1,850,107 |
| 2018-12-26 | $63.84 | $65.42 | $63.17 | $65.42 | $57.72 | 1,606,377 |
| 2018-12-24 | $67.24 | $67.44 | $63.68 | $63.68 | $56.19 | 731,481 |
| 2018-12-21 | $68.12 | $70.06 | $67.22 | $67.24 | $59.33 | 3,744,091 |
| 2018-12-20 | $68.35 | $68.92 | $67.54 | $68.12 | $60.10 | 1,777,686 |
| 2018-12-19 | $68.65 | $69.37 | $67.88 | $68.23 | $60.20 | 1,539,910 |
| 2018-12-18 | $68.21 | $69.00 | $67.81 | $68.32 | $60.28 | 1,782,953 |
| 2018-12-17 | $70.14 | $70.42 | $67.57 | $67.74 | $59.77 | 2,097,852 |
| 2018-12-14 | $69.86 | $70.17 | $69.58 | $69.94 | $61.71 | 1,732,613 |
| 2018-12-13 | $69.63 | $70.59 | $69.63 | $70.02 | $61.78 | 1,936,329 |
| 2018-12-12 | $71.79 | $71.99 | $69.40 | $69.50 | $61.32 | 1,794,977 |
| 2018-12-11 | $71.84 | $72.10 | $71.38 | $71.42 | $63.02 | 1,262,670 |
| 2018-12-10 | $71.90 | $71.94 | $70.48 | $71.51 | $63.10 | 1,795,453 |
| 2018-12-07 | $72.39 | $72.62 | $71.32 | $71.67 | $63.24 | 2,114,191 |
| 2018-12-06 | $70.45 | $72.75 | $69.59 | $72.65 | $64.10 | 2,592,954 |
| 2018-12-04 | $71.74 | $71.93 | $70.59 | $70.76 | $62.43 | 2,057,108 |
| 2018-12-03 | $71.50 | $71.89 | $71.20 | $71.88 | $63.42 | 2,157,897 |
| 2018-11-30 | $70.61 | $71.29 | $70.18 | $71.25 | $62.87 | 2,534,485 |
| 2018-11-29 | $69.99 | $70.58 | $69.32 | $70.27 | $62.00 | 1,975,805 |
| 2018-11-28 | $69.68 | $70.41 | $69.60 | $70.22 | $61.96 | 1,730,267 |
| 2018-11-27 | $69.48 | $69.97 | $68.96 | $69.85 | $61.63 | 1,859,554 |
| 2018-11-26 | $69.45 | $69.55 | $68.69 | $69.45 | $61.28 | 1,558,325 |
| 2018-11-23 | $69.47 | $69.54 | $68.74 | $69.11 | $60.98 | 377,787 |
| 2018-11-21 | $69.45 | $70.27 | $69.08 | $69.50 | $61.32 | 1,327,796 |
| 2018-11-20 | $69.45 | $69.88 | $68.80 | $69.55 | $61.37 | 1,552,186 |
| 2018-11-19 | $69.36 | $69.92 | $68.59 | $69.40 | $61.23 | 1,792,807 |
| 2018-11-16 | $67.72 | $69.46 | $67.72 | $69.36 | $61.20 | 1,785,738 |
| 2018-11-15 | $68.36 | $68.36 | $67.01 | $67.78 | $59.80 | 2,349,865 |
| 2018-11-14 | $68.35 | $68.93 | $67.97 | $68.76 | $60.67 | 2,222,333 |
| 2018-11-13 | $68.16 | $68.43 | $67.54 | $68.14 | $60.12 | 1,215,353 |
| 2018-11-12 | $67.55 | $68.22 | $67.12 | $68.03 | $60.02 | 1,007,296 |
| 2018-11-09 | $67.39 | $67.71 | $67.00 | $67.48 | $59.54 | 1,105,911 |
| 2018-11-08 | $67.24 | $67.52 | $66.66 | $67.30 | $59.38 | 872,514 |
| 2018-11-07 | $66.91 | $67.74 | $66.30 | $67.47 | $59.53 | 1,681,779 |
| 2018-11-06 | $65.88 | $66.91 | $65.64 | $66.52 | $58.69 | 2,327,238 |
| 2018-11-05 | $64.59 | $65.86 | $64.56 | $65.67 | $57.94 | 1,512,242 |
| 2018-11-02 | $64.51 | $65.01 | $63.62 | $64.44 | $56.86 | 2,228,419 |
| 2018-11-01 | $65.27 | $65.27 | $64.22 | $64.82 | $57.19 | 2,233,826 |
| 2018-10-31 | $65.70 | $66.04 | $64.90 | $64.96 | $57.32 | 3,099,840 |
| 2018-10-30 | $66.45 | $66.95 | $65.63 | $65.78 | $58.04 | 2,052,410 |
| 2018-10-29 | $65.43 | $66.46 | $65.43 | $66.22 | $58.43 | 1,494,881 |
| 2018-10-26 | $65.92 | $65.94 | $64.60 | $64.84 | $57.21 | 2,238,172 |
| 2018-10-25 | $65.51 | $66.48 | $64.87 | $66.06 | $58.29 | 1,626,488 |
| 2018-10-24 | $64.04 | $66.05 | $64.04 | $65.43 | $57.73 | 3,064,295 |
| 2018-10-23 | $63.40 | $64.00 | $62.78 | $63.74 | $56.24 | 2,075,739 |
| 2018-10-22 | $64.99 | $65.03 | $63.51 | $63.54 | $56.06 | 1,558,148 |
| 2018-10-19 | $64.41 | $64.98 | $64.39 | $64.87 | $57.24 | 1,742,979 |
| 2018-10-18 | $64.12 | $64.72 | $63.89 | $64.41 | $56.83 | 1,453,871 |
| 2018-10-17 | $64.29 | $64.56 | $63.77 | $64.07 | $56.53 | 2,265,526 |
| 2018-10-16 | $63.24 | $64.60 | $62.79 | $64.38 | $56.80 | 2,653,089 |
| 2018-10-15 | $62.50 | $63.70 | $62.42 | $62.98 | $55.57 | 1,440,116 |
| 2018-10-12 | $63.12 | $63.84 | $62.40 | $62.67 | $55.30 | 1,736,472 |
| 2018-10-11 | $64.95 | $64.95 | $62.82 | $62.87 | $55.47 | 1,988,619 |
| 2018-10-10 | $65.50 | $65.93 | $64.65 | $64.69 | $57.08 | 1,567,607 |
| 2018-10-09 | $65.41 | $65.80 | $65.06 | $65.55 | $57.84 | 1,661,228 |
| 2018-10-08 | $64.99 | $66.07 | $64.99 | $65.30 | $57.62 | 2,430,551 |
| 2018-10-05 | $65.06 | $65.55 | $64.82 | $64.89 | $57.25 | 1,559,770 |
| 2018-10-04 | $64.98 | $65.24 | $64.27 | $64.96 | $57.32 | 1,098,492 |
| 2018-10-03 | $66.28 | $66.55 | $65.09 | $65.36 | $57.67 | 1,245,899 |
| 2018-10-02 | $66.14 | $66.57 | $66.02 | $66.24 | $58.45 | 964,090 |
| 2018-10-01 | $66.21 | $66.58 | $65.79 | $66.04 | $58.27 | 1,268,585 |
| 2018-09-28 | $65.07 | $66.28 | $65.03 | $66.26 | $58.46 | 2,580,875 |
| 2018-09-27 | $65.04 | $65.42 | $64.86 | $64.95 | $57.31 | 2,142,782 |
| 2018-09-26 | $66.34 | $66.53 | $64.95 | $64.99 | $57.34 | 2,051,761 |
| 2018-09-25 | $66.18 | $66.45 | $65.63 | $66.24 | $58.45 | 1,466,042 |
| 2018-09-24 | $67.67 | $67.82 | $65.91 | $66.10 | $58.32 | 1,392,486 |
| 2018-09-21 | $67.36 | $68.30 | $67.17 | $67.69 | $59.72 | 3,188,881 |
| 2018-09-20 | $67.06 | $67.94 | $66.88 | $67.92 | $59.45 | 1,027,063 |
| 2018-09-19 | $67.84 | $67.84 | $66.87 | $67.01 | $58.66 | 1,056,992 |
| 2018-09-18 | $68.31 | $68.42 | $67.44 | $67.77 | $59.32 | 1,427,680 |
| 2018-09-17 | $67.80 | $68.58 | $67.61 | $68.40 | $59.87 | 1,640,877 |
| 2018-09-14 | $67.96 | $67.96 | $66.94 | $67.83 | $59.37 | 1,400,249 |
| 2018-09-13 | $68.12 | $68.35 | $67.77 | $68.14 | $59.65 | 1,132,609 |
| 2018-09-12 | $67.93 | $68.09 | $67.62 | $67.76 | $59.31 | 1,463,563 |
| 2018-09-11 | $67.50 | $68.31 | $67.48 | $68.00 | $59.52 | 2,886,021 |
| 2018-09-10 | $67.63 | $68.09 | $67.23 | $67.80 | $59.35 | 1,125,438 |
| 2018-09-07 | $67.54 | $67.66 | $66.88 | $67.24 | $58.86 | 1,228,514 |
| 2018-09-06 | $67.67 | $68.27 | $67.49 | $67.99 | $59.51 | 1,531,619 |
| 2018-09-05 | $67.05 | $67.88 | $66.76 | $67.43 | $59.02 | 1,611,680 |
| 2018-09-04 | $67.45 | $67.87 | $66.85 | $67.02 | $58.67 | 1,475,115 |
| 2018-08-31 | $67.84 | $68.05 | $67.32 | $67.75 | $59.30 | 1,261,170 |
| 2018-08-30 | $68.18 | $68.18 | $67.55 | $67.66 | $59.23 | 982,278 |
| 2018-08-29 | $67.91 | $68.14 | $67.76 | $67.92 | $59.45 | 1,218,318 |
| 2018-08-28 | $67.44 | $67.94 | $67.07 | $67.93 | $59.46 | 1,378,962 |
| 2018-08-27 | $67.53 | $67.58 | $66.78 | $67.48 | $59.07 | 1,802,838 |
| 2018-08-24 | $66.77 | $67.53 | $66.77 | $67.43 | $59.02 | 1,905,016 |
| 2018-08-23 | $67.02 | $67.25 | $66.80 | $66.86 | $58.53 | 1,022,982 |
| 2018-08-22 | $66.98 | $67.20 | $66.60 | $66.90 | $58.56 | 1,095,230 |
| 2018-08-21 | $67.63 | $67.70 | $66.90 | $66.98 | $58.63 | 1,133,936 |
| 2018-08-20 | $68.00 | $68.19 | $67.57 | $67.75 | $59.30 | 1,112,616 |
| 2018-08-17 | $67.45 | $67.88 | $67.26 | $67.85 | $59.39 | 1,341,531 |
| 2018-08-16 | $67.16 | $67.49 | $66.92 | $67.39 | $58.99 | 801,969 |
| 2018-08-15 | $66.57 | $67.36 | $66.48 | $67.16 | $58.79 | 1,440,855 |
| 2018-08-14 | $65.64 | $67.07 | $65.63 | $66.60 | $58.30 | 1,178,433 |
| 2018-08-13 | $65.91 | $66.47 | $65.81 | $66.35 | $58.08 | 1,062,254 |
| 2018-08-10 | $66.77 | $67.05 | $65.94 | $65.96 | $57.74 | 958,237 |
| 2018-08-09 | $66.58 | $66.95 | $66.36 | $66.89 | $58.55 | 699,514 |
| 2018-08-08 | $67.04 | $67.04 | $66.49 | $66.55 | $58.25 | 948,704 |
| 2018-08-07 | $67.00 | $67.00 | $66.34 | $66.91 | $58.57 | 942,911 |
| 2018-08-06 | $66.85 | $67.41 | $66.66 | $67.00 | $58.65 | 1,042,129 |
| 2018-08-03 | $65.99 | $66.94 | $65.73 | $66.91 | $58.57 | 1,314,453 |
| 2018-08-02 | $65.70 | $66.42 | $65.68 | $65.97 | $57.75 | 1,386,723 |
| 2018-08-01 | $64.98 | $66.01 | $64.67 | $65.91 | $57.69 | 2,065,628 |
| 2018-07-31 | $64.24 | $65.94 | $63.99 | $65.43 | $57.27 | 3,097,408 |
| 2018-07-30 | $64.01 | $64.09 | $63.38 | $63.77 | $55.82 | 1,524,120 |
| 2018-07-27 | $64.67 | $64.77 | $63.88 | $64.03 | $56.05 | 1,516,884 |
| 2018-07-26 | $65.26 | $65.26 | $64.30 | $64.50 | $56.46 | 1,700,701 |
| 2018-07-25 | $64.11 | $65.61 | $63.50 | $64.61 | $56.56 | 1,901,582 |
| 2018-07-24 | $63.17 | $63.64 | $62.68 | $63.50 | $55.58 | 2,486,142 |
| 2018-07-23 | $63.28 | $63.28 | $62.71 | $63.23 | $55.35 | 1,445,766 |
| 2018-07-20 | $64.01 | $64.17 | $63.12 | $63.22 | $55.34 | 1,512,012 |
| 2018-07-19 | $63.84 | $64.89 | $63.75 | $64.29 | $56.28 | 1,631,318 |
| 2018-07-18 | $63.75 | $64.34 | $63.68 | $64.05 | $56.07 | 2,125,281 |
| 2018-07-17 | $64.59 | $64.59 | $63.75 | $63.86 | $55.90 | 1,534,769 |
| 2018-07-16 | $64.31 | $64.61 | $63.82 | $64.43 | $56.40 | 1,233,307 |
| 2018-07-13 | $65.22 | $65.48 | $64.46 | $64.50 | $56.46 | 1,229,757 |
| 2018-07-12 | $65.11 | $65.31 | $64.79 | $65.13 | $57.01 | 1,518,119 |
| 2018-07-11 | $64.83 | $65.21 | $64.68 | $64.87 | $56.78 | 1,411,747 |
| 2018-07-10 | $64.56 | $64.96 | $64.27 | $64.87 | $56.78 | 2,185,952 |
| 2018-07-09 | $64.79 | $64.99 | $64.13 | $64.55 | $56.50 | 2,413,725 |
| 2018-07-06 | $64.55 | $64.90 | $64.28 | $64.79 | $56.71 | 1,959,083 |
| 2018-07-05 | $63.64 | $64.36 | $63.35 | $64.35 | $56.33 | 1,719,305 |
| 2018-07-03 | $63.48 | $64.34 | $63.19 | $63.60 | $55.67 | 992,344 |
| 2018-07-02 | $63.68 | $63.94 | $62.64 | $63.47 | $55.56 | 1,859,088 |
| 2018-06-29 | $62.97 | $63.94 | $62.61 | $63.69 | $55.75 | 3,031,545 |
| 2018-06-28 | $62.69 | $63.51 | $62.60 | $63.30 | $55.41 | 1,833,976 |
| 2018-06-27 | $63.19 | $63.41 | $62.66 | $62.69 | $54.88 | 1,699,098 |
| 2018-06-26 | $63.64 | $63.64 | $63.00 | $63.03 | $55.17 | 1,883,958 |
| 2018-06-25 | $63.25 | $63.92 | $63.03 | $63.66 | $55.72 | 1,804,540 |
| 2018-06-22 | $62.51 | $63.39 | $62.17 | $63.12 | $55.25 | 5,040,625 |
| 2018-06-21 | $62.77 | $62.89 | $62.07 | $62.86 | $54.56 | 1,555,673 |
| 2018-06-20 | $62.32 | $62.73 | $61.67 | $62.66 | $54.38 | 1,518,219 |
| 2018-06-19 | $62.13 | $62.82 | $61.94 | $62.01 | $53.82 | 2,462,502 |
| 2018-06-18 | $63.36 | $63.62 | $62.23 | $62.42 | $54.18 | 2,124,016 |
| 2018-06-15 | $63.84 | $64.24 | $63.29 | $63.48 | $55.10 | 3,552,295 |
| 2018-06-14 | $63.43 | $64.43 | $63.28 | $63.75 | $55.33 | 1,725,353 |
| 2018-06-13 | $64.44 | $64.75 | $62.94 | $63.20 | $54.85 | 2,127,850 |
| 2018-06-12 | $64.04 | $64.54 | $63.90 | $64.21 | $55.73 | 2,533,615 |
| 2018-06-11 | $64.60 | $64.84 | $64.04 | $64.04 | $55.58 | 1,216,413 |
| 2018-06-08 | $64.38 | $64.82 | $64.25 | $64.60 | $56.07 | 1,670,093 |
| 2018-06-07 | $64.46 | $64.49 | $63.88 | $64.11 | $55.64 | 2,031,277 |
| 2018-06-06 | $63.85 | $64.49 | $63.81 | $64.33 | $55.83 | 1,705,443 |
| 2018-06-05 | $64.93 | $64.93 | $63.99 | $64.02 | $55.56 | 2,019,680 |
| 2018-06-04 | $64.13 | $64.62 | $63.73 | $64.61 | $56.08 | 2,124,639 |
| 2018-06-01 | $64.11 | $64.20 | $63.65 | $63.83 | $55.40 | 1,981,400 |
| 2018-05-31 | $63.52 | $64.25 | $63.20 | $63.99 | $55.54 | 4,652,996 |
| 2018-05-30 | $61.63 | $63.91 | $61.63 | $63.82 | $55.39 | 2,321,634 |
| 2018-05-29 | $61.59 | $62.29 | $61.17 | $61.86 | $53.69 | 1,454,402 |
| 2018-05-25 | $61.35 | $62.06 | $61.29 | $61.76 | $53.60 | 1,131,681 |
| 2018-05-24 | $61.72 | $62.00 | $60.83 | $61.20 | $53.12 | 2,883,402 |
| 2018-05-23 | $60.58 | $62.11 | $60.58 | $61.75 | $53.59 | 2,209,714 |
| 2018-05-22 | $60.25 | $60.52 | $60.01 | $60.42 | $52.44 | 1,948,600 |
| 2018-05-21 | $59.90 | $60.66 | $59.30 | $60.29 | $52.33 | 1,239,270 |
| 2018-05-18 | $59.72 | $59.90 | $59.29 | $59.63 | $51.75 | 1,892,173 |
| 2018-05-17 | $60.26 | $60.56 | $59.53 | $59.74 | $51.85 | 1,644,967 |
| 2018-05-16 | $61.05 | $61.23 | $60.21 | $60.25 | $52.29 | 1,585,670 |
| 2018-05-15 | $61.82 | $62.01 | $60.84 | $61.00 | $52.94 | 2,389,827 |
| 2018-05-14 | $62.57 | $62.74 | $61.80 | $62.29 | $54.06 | 1,274,457 |
| 2018-05-11 | $63.07 | $63.22 | $62.44 | $62.55 | $54.29 | 1,440,501 |
| 2018-05-10 | $63.47 | $63.70 | $62.52 | $62.91 | $54.60 | 3,002,201 |
| 2018-05-09 | $62.15 | $62.62 | $62.11 | $62.56 | $54.30 | 1,890,790 |
| 2018-05-08 | $61.88 | $62.48 | $61.78 | $62.14 | $53.93 | 1,707,326 |
| 2018-05-07 | $62.31 | $62.59 | $61.96 | $62.50 | $54.24 | 1,781,475 |
| 2018-05-04 | $61.52 | $62.33 | $61.34 | $62.10 | $53.90 | 1,531,935 |
| 2018-05-03 | $61.48 | $62.15 | $61.24 | $61.60 | $53.46 | 1,653,970 |
| 2018-05-02 | $62.00 | $62.22 | $61.32 | $61.51 | $53.39 | 2,034,448 |
| 2018-05-01 | $61.78 | $62.40 | $61.50 | $62.22 | $54.00 | 4,162,918 |
| 2018-04-30 | $62.03 | $62.34 | $61.69 | $61.71 | $53.56 | 2,946,558 |
| 2018-04-27 | $61.11 | $62.28 | $60.83 | $61.95 | $53.77 | 1,712,166 |
| 2018-04-26 | $60.50 | $61.56 | $60.29 | $61.13 | $53.06 | 1,528,895 |
| 2018-04-25 | $60.29 | $60.95 | $59.87 | $60.31 | $52.34 | 1,821,636 |
| 2018-04-24 | $60.55 | $60.96 | $60.17 | $60.71 | $52.69 | 1,998,754 |
| 2018-04-23 | $60.22 | $60.52 | $59.89 | $60.41 | $52.43 | 1,308,245 |
| 2018-04-20 | $60.72 | $60.89 | $60.01 | $60.11 | $52.17 | 2,443,434 |
| 2018-04-19 | $61.82 | $61.87 | $60.44 | $60.70 | $52.68 | 2,685,776 |
| 2018-04-18 | $62.54 | $62.64 | $61.97 | $61.98 | $53.79 | 1,282,419 |
| 2018-04-17 | $61.83 | $62.80 | $61.68 | $62.43 | $54.18 | 1,824,234 |
| 2018-04-16 | $61.89 | $62.31 | $61.50 | $61.68 | $53.53 | 1,736,925 |
| 2018-04-13 | $61.62 | $61.84 | $61.38 | $61.65 | $53.51 | 2,171,136 |
| 2018-04-12 | $62.63 | $62.73 | $61.30 | $61.45 | $53.33 | 2,712,615 |
| 2018-04-11 | $62.66 | $63.23 | $62.40 | $62.53 | $54.27 | 3,250,014 |
| 2018-04-10 | $62.51 | $62.87 | $62.35 | $62.70 | $54.42 | 3,068,793 |
| 2018-04-09 | $63.07 | $63.09 | $62.21 | $62.30 | $54.07 | 4,295,760 |
| 2018-04-06 | $63.37 | $63.71 | $62.82 | $63.05 | $54.72 | 2,491,784 |
| 2018-04-05 | $63.21 | $63.34 | $62.70 | $63.29 | $54.93 | 2,901,323 |
| 2018-04-04 | $62.01 | $63.21 | $61.89 | $63.15 | $54.81 | 4,093,590 |
| 2018-04-03 | $61.13 | $62.58 | $60.82 | $62.35 | $54.11 | 4,343,285 |
| 2018-04-02 | $61.48 | $61.71 | $60.50 | $61.04 | $52.98 | 3,466,317 |
| 2018-03-29 | $61.79 | $62.22 | $61.23 | $61.62 | $53.48 | 5,297,510 |
| 2018-03-28 | $59.61 | $61.79 | $59.38 | $61.55 | $53.42 | 3,856,238 |
| 2018-03-27 | $59.01 | $60.09 | $58.49 | $59.35 | $51.51 | 2,557,594 |
| 2018-03-26 | $58.74 | $59.05 | $58.06 | $58.98 | $51.19 | 2,307,924 |
| 2018-03-23 | $59.19 | $59.26 | $57.96 | $58.36 | $50.65 | 4,524,038 |
| 2018-03-22 | $59.88 | $60.62 | $59.48 | $59.75 | $51.38 | 4,779,848 |
| 2018-03-21 | $60.21 | $60.53 | $59.64 | $60.13 | $51.71 | 2,921,558 |
| 2018-03-20 | $60.30 | $60.68 | $59.92 | $60.27 | $51.83 | 3,493,168 |
| 2018-03-19 | $60.71 | $60.78 | $59.80 | $60.32 | $51.87 | 2,757,641 |
| 2018-03-16 | $59.76 | $60.47 | $59.69 | $60.23 | $51.80 | 2,732,714 |
| 2018-03-15 | $59.66 | $59.92 | $59.33 | $59.72 | $51.36 | 1,923,621 |
| 2018-03-14 | $59.58 | $59.83 | $59.21 | $59.54 | $51.20 | 2,081,740 |
| 2018-03-13 | $59.77 | $60.05 | $59.18 | $59.37 | $51.06 | 1,571,618 |
| 2018-03-12 | $59.33 | $59.74 | $58.85 | $59.50 | $51.17 | 2,933,103 |
| 2018-03-09 | $58.31 | $59.52 | $58.04 | $59.51 | $51.18 | 2,826,725 |
| 2018-03-08 | $57.90 | $58.29 | $57.61 | $58.27 | $50.11 | 2,122,018 |
| 2018-03-07 | $56.65 | $58.04 | $56.65 | $57.83 | $49.73 | 3,176,358 |
| 2018-03-06 | $56.43 | $56.98 | $56.00 | $56.89 | $48.92 | 2,268,078 |
| 2018-03-05 | $55.81 | $56.60 | $55.60 | $56.47 | $48.56 | 2,832,934 |
| 2018-03-02 | $56.19 | $56.43 | $55.50 | $55.96 | $48.12 | 2,085,312 |
| 2018-03-01 | $56.08 | $57.03 | $55.81 | $56.32 | $48.43 | 2,380,414 |
| 2018-02-28 | $56.09 | $56.96 | $56.02 | $56.23 | $48.36 | 2,721,150 |
| 2018-02-27 | $57.12 | $57.24 | $55.61 | $55.83 | $48.01 | 2,214,821 |
| 2018-02-26 | $57.13 | $57.37 | $56.71 | $57.13 | $49.13 | 1,862,376 |
| 2018-02-23 | $56.37 | $56.99 | $56.10 | $56.99 | $49.01 | 1,879,442 |
| 2018-02-22 | $56.06 | $56.63 | $55.88 | $56.17 | $48.30 | 2,014,959 |
| 2018-02-21 | $57.70 | $57.78 | $55.85 | $55.87 | $48.05 | 2,784,988 |
| 2018-02-20 | $57.76 | $58.34 | $57.55 | $57.64 | $49.57 | 3,016,983 |
| 2018-02-16 | $57.90 | $58.59 | $57.62 | $57.97 | $49.85 | 2,183,335 |
| 2018-02-15 | $56.95 | $58.00 | $56.92 | $57.91 | $49.80 | 2,033,456 |
| 2018-02-14 | $56.40 | $56.88 | $55.84 | $56.67 | $48.73 | 2,661,002 |
| 2018-02-13 | $56.55 | $57.33 | $56.21 | $56.99 | $49.01 | 1,913,994 |
| 2018-02-12 | $56.83 | $57.12 | $54.97 | $56.61 | $48.68 | 2,841,237 |
| 2018-02-09 | $55.56 | $57.00 | $55.21 | $56.65 | $48.72 | 3,046,067 |
| 2018-02-08 | $56.90 | $57.78 | $55.25 | $55.26 | $47.52 | 3,296,617 |
| 2018-02-07 | $57.66 | $58.57 | $56.85 | $56.86 | $48.90 | 2,593,297 |
| 2018-02-06 | $56.92 | $58.18 | $56.07 | $57.71 | $49.63 | 3,345,544 |
| 2018-02-05 | $59.74 | $60.40 | $57.92 | $58.05 | $49.92 | 3,418,102 |
| 2018-02-02 | $59.67 | $60.36 | $58.96 | $59.95 | $51.55 | 2,454,305 |
| 2018-02-01 | $61.46 | $61.74 | $60.04 | $60.33 | $51.88 | 2,124,240 |
| 2018-01-31 | $59.95 | $61.67 | $59.51 | $61.61 | $52.98 | 5,561,725 |
| 2018-01-30 | $61.06 | $61.38 | $60.57 | $60.57 | $52.09 | 2,603,815 |
| 2018-01-29 | $61.62 | $61.68 | $60.76 | $61.21 | $52.64 | 1,993,687 |
| 2018-01-26 | $61.39 | $61.55 | $60.92 | $61.54 | $52.92 | 1,504,791 |
| 2018-01-25 | $61.39 | $61.57 | $60.63 | $61.21 | $52.64 | 1,571,793 |
| 2018-01-24 | $61.73 | $61.86 | $61.29 | $61.44 | $52.84 | 1,120,595 |
| 2018-01-23 | $61.32 | $61.85 | $61.28 | $61.79 | $53.14 | 1,804,927 |
| 2018-01-22 | $60.53 | $61.22 | $60.40 | $61.18 | $52.61 | 1,670,939 |
| 2018-01-19 | $60.44 | $60.69 | $60.18 | $60.47 | $52.00 | 1,877,215 |
| 2018-01-18 | $60.59 | $60.78 | $59.88 | $60.45 | $51.98 | 1,964,062 |
| 2018-01-17 | $61.02 | $61.07 | $60.52 | $60.85 | $52.33 | 1,736,965 |
| 2018-01-16 | $60.65 | $61.76 | $60.45 | $60.67 | $52.17 | 2,277,842 |
| 2018-01-12 | $60.86 | $60.99 | $60.13 | $60.42 | $51.96 | 1,459,544 |
| 2018-01-11 | $61.78 | $62.05 | $60.89 | $60.96 | $52.42 | 1,677,643 |
| 2018-01-10 | $62.00 | $62.01 | $61.05 | $61.46 | $52.85 | 1,761,413 |
| 2018-01-09 | $63.00 | $63.04 | $62.09 | $62.35 | $53.62 | 1,536,726 |
| 2018-01-08 | $62.66 | $63.32 | $62.52 | $63.11 | $54.27 | 1,810,407 |
| 2018-01-05 | $62.69 | $62.86 | $62.52 | $62.69 | $53.91 | 2,145,533 |
| 2018-01-04 | $63.76 | $63.78 | $62.63 | $62.74 | $53.95 | 1,872,266 |
| 2018-01-03 | $63.51 | $63.88 | $63.39 | $63.84 | $54.90 | 1,404,449 |
| 2018-01-02 | $63.97 | $64.02 | $63.46 | $63.51 | $54.62 | 1,237,119 |
| 2017-12-29 | $63.86 | $64.17 | $63.66 | $63.77 | $54.84 | 1,748,155 |
| 2017-12-28 | $64.10 | $64.38 | $63.74 | $64.25 | $54.82 | 1,764,020 |
| 2017-12-27 | $64.27 | $64.33 | $63.80 | $64.08 | $54.67 | 1,607,867 |
| 2017-12-26 | $63.97 | $64.29 | $63.68 | $64.10 | $54.69 | 876,619 |
| 2017-12-22 | $63.62 | $63.91 | $63.34 | $63.80 | $54.44 | 1,067,580 |
| 2017-12-21 | $64.06 | $64.06 | $63.20 | $63.39 | $54.09 | 1,644,000 |
| 2017-12-20 | $64.20 | $64.67 | $63.74 | $63.81 | $54.44 | 2,065,717 |
| 2017-12-19 | $65.54 | $65.63 | $63.74 | $64.30 | $54.86 | 2,465,974 |
| 2017-12-18 | $65.77 | $65.93 | $65.46 | $65.60 | $55.97 | 1,569,769 |
| 2017-12-15 | $65.74 | $66.10 | $65.54 | $65.66 | $56.02 | 3,084,711 |
| 2017-12-14 | $65.55 | $65.66 | $65.32 | $65.40 | $55.80 | 2,807,638 |
| 2017-12-13 | $66.45 | $66.62 | $65.54 | $65.63 | $56.00 | 1,323,261 |
| 2017-12-12 | $65.97 | $66.41 | $65.57 | $66.30 | $56.57 | 1,668,221 |
| 2017-12-11 | $65.94 | $66.09 | $65.37 | $65.92 | $56.24 | 1,078,497 |
| 2017-12-08 | $65.36 | $65.82 | $64.98 | $65.81 | $56.15 | 1,348,167 |
| 2017-12-07 | $65.50 | $65.50 | $64.96 | $65.15 | $55.59 | 2,216,495 |
| 2017-12-06 | $65.55 | $65.81 | $65.15 | $65.40 | $55.80 | 1,042,053 |
| 2017-12-05 | $66.30 | $66.38 | $65.47 | $65.51 | $55.89 | 1,113,340 |
| 2017-12-04 | $66.72 | $66.84 | $66.05 | $66.30 | $56.57 | 1,573,138 |
| 2017-12-01 | $67.02 | $67.39 | $66.29 | $66.53 | $56.76 | 1,130,156 |
| 2017-11-30 | $67.02 | $67.13 | $66.59 | $66.82 | $57.01 | 2,518,324 |
| 2017-11-29 | $66.78 | $66.93 | $66.01 | $66.74 | $56.94 | 2,073,288 |
| 2017-11-28 | $67.55 | $67.80 | $66.65 | $66.90 | $57.08 | 2,452,604 |
| 2017-11-27 | $68.13 | $68.39 | $67.60 | $67.63 | $57.70 | 1,253,678 |
| 2017-11-24 | $68.31 | $68.48 | $68.15 | $68.21 | $58.20 | 655,811 |
| 2017-11-22 | $67.99 | $68.50 | $67.86 | $68.14 | $58.14 | 1,316,628 |
| 2017-11-21 | $68.22 | $68.58 | $68.03 | $68.10 | $58.10 | 2,297,096 |
| 2017-11-20 | $68.27 | $68.37 | $67.72 | $67.92 | $57.95 | 1,771,062 |
| 2017-11-17 | $68.98 | $69.30 | $68.17 | $68.32 | $58.29 | 1,627,703 |
| 2017-11-16 | $69.07 | $69.42 | $68.53 | $69.22 | $59.06 | 1,020,970 |
| 2017-11-15 | $69.97 | $70.09 | $68.90 | $69.03 | $58.90 | 1,035,228 |
| 2017-11-14 | $70.09 | $70.35 | $69.57 | $69.98 | $59.71 | 1,520,072 |
| 2017-11-13 | $69.15 | $70.25 | $68.80 | $70.15 | $59.85 | 1,375,307 |
| 2017-11-10 | $69.57 | $70.03 | $69.23 | $69.25 | $59.09 | 1,398,072 |
| 2017-11-09 | $70.10 | $70.46 | $69.88 | $69.88 | $59.62 | 1,429,727 |
| 2017-11-08 | $69.64 | $70.40 | $69.64 | $70.37 | $60.04 | 1,682,973 |
| 2017-11-07 | $69.39 | $69.77 | $69.21 | $69.56 | $59.35 | 1,210,206 |
| 2017-11-06 | $68.68 | $69.63 | $68.36 | $69.21 | $59.05 | 1,542,663 |
| 2017-11-03 | $66.40 | $68.27 | $66.36 | $68.21 | $58.20 | 1,754,503 |
| 2017-11-02 | $68.00 | $68.16 | $66.51 | $66.85 | $57.04 | 1,237,783 |
| 2017-11-01 | $67.32 | $68.04 | $67.01 | $67.81 | $57.86 | 877,768 |
| 2017-10-31 | $66.89 | $67.29 | $66.66 | $67.26 | $57.39 | 1,341,783 |
| 2017-10-30 | $67.60 | $67.78 | $66.96 | $67.02 | $57.18 | 1,931,755 |
| 2017-10-27 | $66.90 | $67.66 | $66.71 | $67.65 | $57.72 | 1,556,319 |
| 2017-10-26 | $67.68 | $67.68 | $66.57 | $67.15 | $57.29 | 1,886,828 |
| 2017-10-25 | $67.74 | $67.74 | $66.33 | $66.90 | $57.08 | 1,859,279 |
| 2017-10-24 | $66.37 | $66.56 | $65.27 | $65.79 | $56.13 | 1,975,978 |
| 2017-10-23 | $66.42 | $66.71 | $65.96 | $66.67 | $56.88 | 1,141,299 |
| 2017-10-20 | $66.18 | $66.18 | $65.80 | $66.14 | $56.43 | 1,061,594 |
| 2017-10-19 | $66.91 | $66.91 | $65.92 | $66.06 | $56.36 | 1,699,873 |
| 2017-10-18 | $66.76 | $66.93 | $66.44 | $66.72 | $56.93 | 1,755,301 |
| 2017-10-17 | $67.06 | $67.24 | $66.51 | $66.88 | $57.06 | 1,288,460 |
| 2017-10-16 | $67.41 | $67.54 | $66.90 | $67.27 | $57.40 | 1,654,000 |
| 2017-10-13 | $67.61 | $67.72 | $67.24 | $67.49 | $57.58 | 1,250,614 |
| 2017-10-12 | $66.48 | $67.27 | $66.34 | $67.23 | $57.36 | 1,302,501 |
| 2017-10-11 | $66.40 | $66.83 | $66.36 | $66.47 | $56.71 | 1,014,375 |
| 2017-10-10 | $66.54 | $66.94 | $66.28 | $66.40 | $56.65 | 1,356,158 |
| 2017-10-09 | $66.44 | $66.57 | $66.11 | $66.44 | $56.69 | 1,251,145 |
| 2017-10-06 | $66.47 | $66.47 | $65.65 | $66.42 | $56.67 | 1,323,880 |
| 2017-10-05 | $66.70 | $67.20 | $66.36 | $66.57 | $56.80 | 1,377,099 |
| 2017-10-04 | $65.64 | $66.55 | $65.46 | $66.52 | $56.76 | 1,251,549 |
| 2017-10-03 | $65.65 | $65.84 | $65.17 | $65.55 | $55.93 | 1,588,656 |
| 2017-10-02 | $66.09 | $66.25 | $65.57 | $65.60 | $55.97 | 1,401,278 |
| 2017-09-29 | $65.75 | $66.10 | $65.49 | $65.93 | $56.25 | 1,670,845 |
| 2017-09-28 | $65.67 | $65.92 | $65.47 | $65.84 | $56.18 | 1,274,521 |
| 2017-09-27 | $65.84 | $65.85 | $65.44 | $65.62 | $55.99 | 1,273,084 |
| 2017-09-26 | $66.15 | $66.31 | $65.99 | $66.03 | $56.34 | 1,517,108 |
| 2017-09-25 | $66.00 | $66.42 | $65.89 | $66.08 | $56.38 | 1,552,215 |
| 2017-09-22 | $66.10 | $66.27 | $65.46 | $65.88 | $56.21 | 1,774,875 |
| 2017-09-21 | $66.73 | $66.91 | $66.41 | $66.47 | $56.28 | 1,536,091 |
| 2017-09-20 | $66.88 | $67.19 | $66.41 | $66.72 | $56.49 | 1,240,628 |
| 2017-09-19 | $67.64 | $67.64 | $66.71 | $66.83 | $56.59 | 1,851,388 |
| 2017-09-18 | $67.82 | $68.16 | $67.16 | $67.34 | $57.02 | 1,518,575 |
| 2017-09-15 | $67.24 | $67.88 | $67.08 | $67.88 | $57.48 | 3,184,810 |
| 2017-09-14 | $67.38 | $67.60 | $66.98 | $67.39 | $57.06 | 1,626,519 |
| 2017-09-13 | $67.55 | $67.59 | $67.14 | $67.31 | $56.99 | 1,050,032 |
| 2017-09-12 | $68.38 | $68.53 | $66.97 | $67.61 | $57.25 | 1,249,653 |
| 2017-09-11 | $68.20 | $68.77 | $68.06 | $68.61 | $58.10 | 1,233,302 |
| 2017-09-08 | $67.58 | $68.59 | $67.58 | $68.09 | $57.65 | 1,449,241 |
| 2017-09-07 | $67.38 | $67.85 | $67.25 | $67.72 | $57.34 | 3,069,858 |
| 2017-09-06 | $67.40 | $67.53 | $66.95 | $67.22 | $56.92 | 1,897,664 |
| 2017-09-05 | $67.10 | $67.21 | $66.45 | $67.14 | $56.85 | 1,641,649 |
| 2017-09-01 | $67.15 | $67.56 | $66.90 | $66.99 | $56.72 | 1,399,498 |
| 2017-08-31 | $67.33 | $67.43 | $66.82 | $67.15 | $56.86 | 2,297,724 |
| 2017-08-30 | $67.07 | $67.31 | $66.53 | $67.31 | $56.99 | 1,307,804 |
| 2017-08-29 | $67.41 | $67.73 | $67.01 | $67.15 | $56.86 | 1,000,558 |
| 2017-08-28 | $67.99 | $68.09 | $66.93 | $67.37 | $57.05 | 908,924 |
| 2017-08-25 | $68.07 | $68.25 | $67.89 | $67.94 | $57.53 | 1,120,593 |
| 2017-08-24 | $68.13 | $68.47 | $67.88 | $67.97 | $57.55 | 1,479,784 |
| 2017-08-23 | $67.75 | $68.10 | $67.71 | $67.98 | $57.56 | 1,246,737 |
| 2017-08-22 | $67.77 | $68.06 | $67.45 | $67.74 | $57.36 | 1,017,753 |
| 2017-08-21 | $67.29 | $68.05 | $67.02 | $67.77 | $57.38 | 975,847 |
| 2017-08-18 | $67.53 | $67.53 | $66.92 | $67.17 | $56.88 | 2,908,251 |
| 2017-08-17 | $67.80 | $68.08 | $67.53 | $67.65 | $57.28 | 1,381,396 |
| 2017-08-16 | $68.44 | $68.71 | $67.71 | $67.91 | $57.50 | 1,267,652 |
| 2017-08-15 | $67.82 | $68.34 | $67.53 | $68.31 | $57.84 | 1,486,939 |
| 2017-08-14 | $67.23 | $68.03 | $67.14 | $67.98 | $57.56 | 1,547,916 |
| 2017-08-11 | $66.87 | $67.39 | $66.71 | $66.98 | $56.72 | 1,260,508 |
| 2017-08-10 | $67.17 | $67.38 | $66.96 | $67.08 | $56.80 | 1,633,066 |
| 2017-08-09 | $67.33 | $67.44 | $67.03 | $67.35 | $57.03 | 1,848,131 |
| 2017-08-08 | $67.11 | $67.33 | $66.78 | $67.15 | $56.86 | 2,095,670 |
| 2017-08-07 | $67.21 | $67.60 | $66.94 | $67.24 | $56.94 | 1,108,239 |
| 2017-08-04 | $67.31 | $67.75 | $67.03 | $67.32 | $57.00 | 1,057,330 |
| 2017-08-03 | $67.64 | $67.83 | $67.11 | $67.30 | $56.99 | 1,271,190 |
| 2017-08-02 | $67.64 | $68.06 | $67.29 | $67.76 | $57.38 | 1,632,704 |
| 2017-08-01 | $68.20 | $68.20 | $67.63 | $67.84 | $57.44 | 1,209,120 |
| 2017-07-31 | $67.73 | $68.10 | $67.29 | $68.06 | $57.63 | 1,315,014 |
| 2017-07-28 | $67.62 | $67.88 | $67.34 | $67.71 | $57.33 | 1,083,256 |
| 2017-07-27 | $67.23 | $67.53 | $66.55 | $67.50 | $57.16 | 1,575,668 |
| 2017-07-26 | $66.08 | $67.68 | $65.85 | $67.36 | $57.04 | 1,897,865 |
| 2017-07-25 | $66.66 | $66.66 | $65.62 | $66.07 | $55.94 | 1,926,205 |
| 2017-07-24 | $67.18 | $67.34 | $66.36 | $66.65 | $56.44 | 1,683,537 |
| 2017-07-21 | $67.13 | $67.38 | $66.78 | $67.16 | $56.87 | 1,147,202 |
| 2017-07-20 | $67.13 | $67.72 | $67.06 | $67.16 | $56.87 | 1,466,931 |
| 2017-07-19 | $66.05 | $67.18 | $65.99 | $67.16 | $56.87 | 1,774,333 |
| 2017-07-18 | $66.14 | $66.34 | $65.67 | $66.05 | $55.93 | 1,708,121 |
| 2017-07-17 | $65.47 | $66.42 | $65.27 | $66.25 | $56.10 | 1,207,467 |
| 2017-07-14 | $65.32 | $65.67 | $65.14 | $65.46 | $55.43 | 1,293,603 |
| 2017-07-13 | $64.98 | $65.38 | $64.60 | $65.01 | $55.05 | 1,034,527 |
| 2017-07-12 | $64.66 | $65.35 | $64.66 | $65.05 | $55.08 | 1,161,294 |
| 2017-07-11 | $64.90 | $65.03 | $63.98 | $64.41 | $54.54 | 1,048,571 |
| 2017-07-10 | $65.15 | $65.20 | $64.57 | $64.73 | $54.81 | 1,393,166 |
| 2017-07-07 | $64.92 | $65.35 | $64.59 | $64.98 | $55.02 | 1,389,387 |
| 2017-07-06 | $66.13 | $66.22 | $64.84 | $64.89 | $54.95 | 2,825,396 |
| 2017-07-05 | $66.67 | $67.13 | $66.45 | $66.78 | $56.55 | 2,156,143 |
| 2017-07-03 | $66.04 | $66.71 | $65.66 | $66.57 | $56.37 | 1,044,574 |
| 2017-06-30 | $66.28 | $66.79 | $65.83 | $65.83 | $55.74 | 2,037,559 |
| 2017-06-29 | $66.20 | $66.50 | $65.67 | $66.30 | $56.14 | 1,683,015 |
| 2017-06-28 | $66.52 | $66.69 | $66.06 | $66.37 | $56.20 | 1,348,455 |
| 2017-06-27 | $66.90 | $67.40 | $66.35 | $66.41 | $56.23 | 1,464,398 |
| 2017-06-26 | $67.39 | $67.55 | $67.02 | $67.14 | $56.85 | 877,665 |
| 2017-06-23 | $67.01 | $67.33 | $66.68 | $67.21 | $56.91 | 2,104,683 |
| 2017-06-22 | $67.37 | $67.42 | $66.57 | $67.04 | $56.77 | 1,908,911 |
| 2017-06-21 | $68.03 | $68.19 | $67.26 | $68.01 | $57.16 | 1,268,202 |
| 2017-06-20 | $68.18 | $68.57 | $67.40 | $68.16 | $57.28 | 1,592,426 |
| 2017-06-19 | $68.75 | $68.83 | $67.93 | $68.13 | $57.26 | 1,501,971 |
| 2017-06-16 | $68.29 | $68.78 | $68.12 | $68.57 | $57.63 | 2,641,356 |
| 2017-06-15 | $67.04 | $68.11 | $67.00 | $67.77 | $56.96 | 1,119,826 |
| 2017-06-14 | $67.56 | $67.68 | $66.91 | $67.19 | $56.47 | 995,599 |
| 2017-06-13 | $67.06 | $67.55 | $66.72 | $67.11 | $56.40 | 931,490 |
| 2017-06-12 | $67.42 | $67.59 | $66.71 | $66.95 | $56.27 | 1,732,888 |
| 2017-06-09 | $67.31 | $67.68 | $66.93 | $67.63 | $56.84 | 1,699,530 |
| 2017-06-08 | $67.18 | $67.50 | $66.38 | $67.44 | $56.68 | 1,418,646 |
| 2017-06-07 | $66.90 | $67.24 | $66.76 | $67.09 | $56.38 | 1,865,776 |
| 2017-06-06 | $67.39 | $67.39 | $66.73 | $66.90 | $56.22 | 1,531,690 |
| 2017-06-05 | $66.41 | $67.50 | $66.13 | $67.42 | $56.66 | 1,590,084 |
| 2017-06-02 | $65.29 | $66.73 | $65.27 | $66.72 | $56.07 | 2,338,388 |
| 2017-06-01 | $65.06 | $65.08 | $64.40 | $64.93 | $54.57 | 1,757,860 |
| 2017-05-31 | $65.33 | $65.68 | $65.05 | $65.09 | $54.70 | 2,039,193 |
| 2017-05-30 | $65.16 | $65.47 | $64.96 | $65.31 | $54.89 | 1,004,572 |
| 2017-05-26 | $65.20 | $65.27 | $64.85 | $65.17 | $54.77 | 799,878 |
| 2017-05-25 | $65.47 | $65.53 | $64.70 | $65.07 | $54.69 | 1,242,735 |
| 2017-05-24 | $65.14 | $65.25 | $64.74 | $65.20 | $54.80 | 1,325,068 |
| 2017-05-23 | $65.27 | $65.52 | $64.77 | $64.93 | $54.57 | 1,717,889 |
| 2017-05-22 | $65.50 | $65.98 | $65.32 | $65.36 | $54.93 | 1,428,859 |
| 2017-05-19 | $65.41 | $65.60 | $64.76 | $65.55 | $55.09 | 1,742,757 |
| 2017-05-18 | $64.46 | $65.60 | $64.34 | $65.41 | $54.97 | 2,071,515 |
| 2017-05-17 | $64.55 | $64.92 | $64.24 | $64.34 | $54.07 | 2,512,706 |
| 2017-05-16 | $64.65 | $64.98 | $64.44 | $64.52 | $54.22 | 1,282,568 |
| 2017-05-15 | $64.82 | $65.45 | $64.68 | $64.84 | $54.49 | 1,263,002 |
| 2017-05-12 | $65.09 | $65.29 | $64.83 | $64.90 | $54.54 | 1,236,751 |
| 2017-05-11 | $64.79 | $64.95 | $64.16 | $64.81 | $54.47 | 1,064,143 |
| 2017-05-10 | $64.73 | $65.46 | $64.59 | $65.15 | $54.75 | 1,065,392 |
| 2017-05-09 | $64.93 | $65.10 | $64.48 | $64.84 | $54.49 | 1,376,624 |
| 2017-05-08 | $65.63 | $65.75 | $64.68 | $65.02 | $54.64 | 1,500,109 |
| 2017-05-05 | $64.64 | $65.54 | $64.58 | $65.49 | $55.04 | 1,744,107 |
| 2017-05-04 | $63.75 | $64.50 | $63.49 | $64.41 | $54.13 | 2,417,785 |
| 2017-05-03 | $64.87 | $65.02 | $63.83 | $63.92 | $53.72 | 1,846,542 |
| 2017-05-02 | $64.90 | $65.14 | $64.54 | $64.73 | $54.40 | 1,645,695 |
| 2017-05-01 | $64.77 | $65.26 | $64.46 | $64.83 | $54.49 | 1,896,114 |
| 2017-04-28 | $64.36 | $64.72 | $64.10 | $64.58 | $54.28 | 1,915,320 |
| 2017-04-27 | $65.31 | $65.35 | $64.45 | $64.53 | $54.23 | 1,844,070 |
| 2017-04-26 | $64.76 | $65.90 | $64.39 | $65.28 | $54.86 | 3,480,797 |
| 2017-04-25 | $64.31 | $64.98 | $63.85 | $64.93 | $54.57 | 2,680,285 |
| 2017-04-24 | $64.80 | $64.90 | $63.23 | $64.20 | $53.96 | 2,358,658 |
| 2017-04-21 | $64.20 | $64.58 | $64.10 | $64.28 | $54.02 | 1,797,650 |
| 2017-04-20 | $64.47 | $64.47 | $63.96 | $64.40 | $54.12 | 1,663,646 |
| 2017-04-19 | $64.30 | $64.68 | $63.92 | $64.34 | $54.07 | 1,832,059 |
| 2017-04-18 | $63.92 | $64.61 | $63.83 | $64.39 | $54.12 | 1,615,289 |
| 2017-04-17 | $63.33 | $64.11 | $63.24 | $64.11 | $53.88 | 1,247,013 |
| 2017-04-13 | $63.42 | $63.59 | $63.16 | $63.24 | $53.15 | 1,301,646 |
| 2017-04-12 | $63.95 | $64.20 | $63.38 | $63.44 | $53.32 | 1,536,129 |
| 2017-04-11 | $63.44 | $63.92 | $63.40 | $63.92 | $53.72 | 1,550,542 |
| 2017-04-10 | $62.92 | $63.59 | $62.82 | $63.49 | $53.36 | 1,016,576 |
| 2017-04-07 | $62.99 | $63.36 | $62.81 | $63.04 | $52.98 | 1,475,521 |
| 2017-04-06 | $62.96 | $63.21 | $62.48 | $62.90 | $52.86 | 1,201,909 |
| 2017-04-05 | $62.40 | $63.21 | $62.10 | $63.01 | $52.96 | 1,867,527 |
| 2017-04-04 | $62.19 | $63.20 | $62.00 | $62.33 | $52.38 | 1,889,152 |
| 2017-04-03 | $62.24 | $62.40 | $61.59 | $62.14 | $52.22 | 1,313,498 |
| 2017-03-31 | $62.11 | $62.53 | $61.90 | $62.22 | $52.29 | 1,768,571 |
| 2017-03-30 | $62.27 | $62.39 | $61.51 | $62.19 | $52.27 | 1,133,124 |
| 2017-03-29 | $62.36 | $62.55 | $61.68 | $62.29 | $52.35 | 1,610,196 |
| 2017-03-28 | $62.20 | $62.51 | $61.42 | $62.41 | $52.45 | 1,735,659 |
| 2017-03-27 | $62.84 | $63.06 | $61.91 | $62.20 | $52.27 | 1,361,362 |
| 2017-03-24 | $63.35 | $63.56 | $62.84 | $62.94 | $52.90 | 1,738,667 |
| 2017-03-23 | $62.89 | $63.48 | $62.69 | $63.15 | $53.07 | 1,645,031 |
| 2017-03-22 | $63.28 | $63.46 | $62.85 | $63.37 | $52.84 | 1,568,562 |
| 2017-03-21 | $63.30 | $63.55 | $62.97 | $62.99 | $52.52 | 2,103,425 |
| 2017-03-20 | $63.54 | $63.74 | $63.07 | $63.19 | $52.69 | 1,118,939 |
| 2017-03-17 | $63.59 | $63.98 | $63.26 | $63.43 | $52.89 | 2,604,217 |
| 2017-03-16 | $63.34 | $63.96 | $63.16 | $63.39 | $52.85 | 1,518,326 |
| 2017-03-15 | $62.26 | $63.67 | $62.26 | $63.42 | $52.88 | 1,658,972 |
| 2017-03-14 | $62.51 | $62.90 | $62.22 | $62.33 | $51.97 | 2,214,655 |
| 2017-03-13 | $62.09 | $62.92 | $62.00 | $62.57 | $52.17 | 3,129,171 |
| 2017-03-10 | $62.63 | $63.19 | $61.36 | $61.96 | $51.66 | 2,780,150 |
| 2017-03-09 | $62.74 | $62.94 | $62.07 | $62.13 | $51.80 | 2,774,643 |
| 2017-03-08 | $62.24 | $62.82 | $62.02 | $62.67 | $52.25 | 2,444,579 |
| 2017-03-07 | $62.29 | $62.57 | $61.96 | $62.55 | $52.15 | 1,374,345 |
| 2017-03-06 | $62.15 | $62.78 | $61.89 | $62.42 | $52.04 | 1,452,228 |
| 2017-03-03 | $62.99 | $62.99 | $61.56 | $62.32 | $51.96 | 2,087,114 |
| 2017-03-02 | $62.89 | $63.54 | $62.61 | $63.26 | $52.74 | 1,850,162 |
| 2017-03-01 | $62.93 | $63.78 | $62.42 | $63.02 | $52.54 | 2,442,026 |
| 2017-02-28 | $63.22 | $63.50 | $62.87 | $63.07 | $52.59 | 1,805,762 |
| 2017-02-27 | $62.92 | $63.60 | $62.66 | $63.26 | $52.74 | 1,456,181 |
| 2017-02-24 | $62.60 | $62.79 | $62.28 | $62.78 | $52.34 | 1,171,473 |
| 2017-02-23 | $62.21 | $62.76 | $62.09 | $62.76 | $52.33 | 1,310,582 |
| 2017-02-22 | $62.51 | $62.86 | $61.29 | $61.93 | $51.64 | 1,459,081 |
| 2017-02-21 | $61.44 | $62.55 | $61.29 | $62.42 | $52.04 | 1,524,772 |
| 2017-02-17 | $62.01 | $62.15 | $61.13 | $61.58 | $51.34 | 1,365,607 |
| 2017-02-16 | $61.60 | $62.25 | $61.60 | $61.88 | $51.59 | 1,041,376 |
| 2017-02-15 | $61.61 | $61.81 | $60.88 | $61.66 | $51.41 | 1,356,693 |
| 2017-02-14 | $61.70 | $62.12 | $61.11 | $62.00 | $51.69 | 1,434,196 |
| 2017-02-13 | $61.90 | $62.31 | $60.94 | $62.14 | $51.81 | 2,306,979 |
| 2017-02-10 | $61.30 | $61.94 | $61.08 | $61.93 | $51.64 | 1,585,651 |
| 2017-02-09 | $61.45 | $61.61 | $61.13 | $61.41 | $51.20 | 1,490,260 |
| 2017-02-08 | $60.86 | $61.80 | $60.65 | $61.42 | $51.21 | 2,895,140 |
| 2017-02-07 | $60.48 | $60.84 | $60.18 | $60.66 | $50.58 | 2,088,517 |
| 2017-02-06 | $60.36 | $60.81 | $60.06 | $60.56 | $50.49 | 1,676,819 |
| 2017-02-03 | $61.16 | $61.50 | $59.83 | $60.38 | $50.34 | 3,078,513 |
| 2017-02-02 | $59.78 | $61.00 | $59.76 | $60.76 | $50.66 | 3,153,574 |
| 2017-02-01 | $60.74 | $61.03 | $59.49 | $59.90 | $49.94 | 4,693,219 |
| 2017-01-31 | $60.77 | $61.61 | $60.48 | $60.77 | $50.67 | 2,922,953 |
| 2017-01-30 | $60.82 | $61.02 | $60.38 | $60.70 | $50.61 | 3,167,707 |
| 2017-01-27 | $61.66 | $61.89 | $60.66 | $61.02 | $50.88 | 2,565,287 |
| 2017-01-26 | $61.98 | $62.10 | $61.40 | $61.52 | $51.29 | 2,200,727 |
| 2017-01-25 | $62.28 | $62.53 | $61.54 | $61.70 | $51.44 | 2,656,312 |
| 2017-01-24 | $63.08 | $63.15 | $62.04 | $62.29 | $51.94 | 2,848,908 |
| 2017-01-23 | $63.17 | $63.37 | $62.65 | $63.02 | $52.54 | 2,037,116 |
| 2017-01-20 | $63.20 | $63.77 | $62.84 | $63.36 | $52.83 | 2,100,723 |
| 2017-01-19 | $63.37 | $63.52 | $62.95 | $63.00 | $52.53 | 1,940,869 |
| 2017-01-18 | $63.51 | $64.13 | $63.14 | $63.60 | $53.03 | 2,113,681 |
| 2017-01-17 | $63.54 | $63.95 | $63.08 | $63.48 | $52.93 | 2,156,642 |
| 2017-01-13 | $63.94 | $63.98 | $63.04 | $63.39 | $52.85 | 1,534,872 |
| 2017-01-12 | $63.19 | $64.40 | $62.76 | $64.11 | $53.45 | 2,286,706 |
| 2017-01-11 | $63.84 | $64.10 | $63.29 | $63.31 | $52.79 | 2,235,644 |
| 2017-01-10 | $63.98 | $64.42 | $63.50 | $63.88 | $53.26 | 1,958,785 |
| 2017-01-09 | $65.26 | $65.29 | $64.46 | $64.47 | $53.75 | 1,777,888 |
| 2017-01-06 | $64.97 | $65.71 | $64.72 | $65.38 | $54.51 | 1,638,043 |
| 2017-01-05 | $63.97 | $65.20 | $63.34 | $65.15 | $54.32 | 1,693,783 |
| 2017-01-04 | $63.84 | $64.42 | $63.32 | $64.28 | $53.60 | 1,934,044 |
| 2017-01-03 | $64.87 | $64.87 | $63.22 | $63.63 | $53.05 | 3,005,055 |
| 2016-12-30 | $63.59 | $64.44 | $63.19 | $64.36 | $53.66 | 1,542,237 |
| 2016-12-29 | $63.05 | $63.80 | $62.82 | $63.68 | $53.10 | 1,301,937 |
| 2016-12-28 | $63.39 | $63.40 | $62.51 | $62.92 | $52.46 | 1,206,611 |
| 2016-12-27 | $63.02 | $63.59 | $62.78 | $63.19 | $52.69 | 933,456 |
| 2016-12-23 | $63.20 | $63.30 | $62.70 | $62.95 | $52.49 | 1,238,468 |
| 2016-12-22 | $62.95 | $63.05 | $62.10 | $62.97 | $52.50 | 1,578,031 |
| 2016-12-21 | $64.50 | $65.14 | $63.17 | $63.46 | $52.49 | 4,001,162 |
| 2016-12-20 | $64.08 | $64.63 | $63.91 | $64.41 | $53.28 | 2,303,520 |
| 2016-12-19 | $64.29 | $64.47 | $63.79 | $64.14 | $53.05 | 2,121,402 |
| 2016-12-16 | $63.46 | $64.22 | $63.08 | $64.05 | $52.98 | 3,408,845 |
| 2016-12-15 | $62.74 | $63.58 | $62.25 | $63.00 | $52.11 | 2,287,433 |
| 2016-12-14 | $63.33 | $63.50 | $62.39 | $62.79 | $51.94 | 2,452,873 |
| 2016-12-13 | $63.61 | $63.65 | $62.58 | $63.15 | $52.24 | 2,083,653 |
| 2016-12-12 | $62.76 | $63.34 | $62.55 | $63.02 | $52.13 | 1,620,744 |
| 2016-12-09 | $62.85 | $63.74 | $62.73 | $62.87 | $52.00 | 2,807,326 |
| 2016-12-08 | $62.29 | $63.10 | $61.91 | $62.90 | $52.03 | 2,003,203 |
| 2016-12-07 | $61.80 | $62.65 | $61.74 | $62.63 | $51.81 | 3,291,564 |
| 2016-12-06 | $61.23 | $62.12 | $61.11 | $61.79 | $51.11 | 4,399,888 |
| 2016-12-05 | $60.52 | $61.14 | $60.28 | $61.09 | $50.53 | 3,081,424 |
| 2016-12-02 | $60.15 | $60.98 | $60.00 | $60.50 | $50.04 | 2,080,268 |
| 2016-12-01 | $59.60 | $60.22 | $59.11 | $59.70 | $49.38 | 2,997,082 |
| 2016-11-30 | $60.04 | $60.70 | $59.64 | $60.01 | $49.64 | 3,672,355 |
| 2016-11-29 | $60.12 | $60.93 | $60.05 | $60.49 | $50.04 | 2,596,625 |
| 2016-11-28 | $59.34 | $60.65 | $59.33 | $59.98 | $49.61 | 2,226,362 |
| 2016-11-25 | $59.30 | $59.74 | $58.94 | $59.43 | $49.16 | 773,496 |
| 2016-11-23 | $59.77 | $59.88 | $58.45 | $59.21 | $48.98 | 1,822,459 |
| 2016-11-22 | $59.04 | $60.24 | $58.69 | $60.06 | $49.68 | 2,187,609 |
| 2016-11-21 | $59.05 | $59.67 | $58.71 | $58.81 | $48.65 | 1,950,712 |
| 2016-11-18 | $59.15 | $59.39 | $58.28 | $58.98 | $48.79 | 1,740,942 |
| 2016-11-17 | $59.87 | $60.55 | $58.86 | $58.99 | $48.79 | 1,416,578 |
| 2016-11-16 | $59.18 | $60.09 | $58.91 | $59.93 | $49.57 | 2,089,078 |
| 2016-11-15 | $61.25 | $61.50 | $58.60 | $59.30 | $49.05 | 3,901,686 |
| 2016-11-14 | $60.10 | $61.57 | $59.02 | $61.00 | $50.46 | 3,065,813 |
| 2016-11-11 | $60.00 | $61.10 | $59.87 | $60.05 | $49.67 | 2,325,905 |
| 2016-11-10 | $61.44 | $61.44 | $59.29 | $59.98 | $49.61 | 2,336,917 |
| 2016-11-09 | $61.41 | $62.43 | $60.21 | $61.28 | $50.69 | 2,501,817 |
| 2016-11-08 | $61.66 | $62.82 | $61.32 | $62.57 | $51.76 | 1,570,281 |
| 2016-11-07 | $62.33 | $62.55 | $61.28 | $61.61 | $50.96 | 1,760,475 |
| 2016-11-04 | $61.50 | $61.95 | $61.07 | $61.59 | $50.94 | 1,698,263 |
| 2016-11-03 | $60.89 | $61.73 | $60.75 | $61.30 | $50.71 | 2,036,015 |
| 2016-11-02 | $61.06 | $61.98 | $60.75 | $60.87 | $50.35 | 2,335,524 |
| 2016-11-01 | $61.64 | $61.82 | $60.55 | $60.82 | $50.31 | 2,129,153 |
| 2016-10-31 | $60.54 | $61.94 | $60.33 | $61.75 | $51.08 | 2,013,847 |
| 2016-10-28 | $59.99 | $60.94 | $59.87 | $60.18 | $49.78 | 1,810,667 |
| 2016-10-27 | $60.97 | $60.97 | $59.58 | $59.85 | $49.51 | 2,064,423 |
| 2016-10-26 | $61.44 | $61.56 | $60.04 | $61.15 | $50.58 | 2,433,176 |
| 2016-10-25 | $60.04 | $60.73 | $59.86 | $60.37 | $49.94 | 2,733,804 |
| 2016-10-24 | $61.39 | $61.77 | $60.56 | $60.71 | $50.22 | 1,498,949 |
| 2016-10-21 | $60.57 | $61.24 | $60.43 | $61.03 | $50.48 | 1,867,480 |
| 2016-10-20 | $61.19 | $61.62 | $60.82 | $61.03 | $50.48 | 1,866,149 |
| 2016-10-19 | $61.06 | $61.38 | $60.86 | $61.24 | $50.66 | 2,720,136 |
| 2016-10-18 | $61.99 | $62.18 | $60.92 | $61.08 | $50.52 | 2,221,985 |
| 2016-10-17 | $62.21 | $62.21 | $61.31 | $61.34 | $50.74 | 1,949,873 |
| 2016-10-14 | $61.27 | $62.02 | $60.86 | $61.40 | $50.79 | 2,293,184 |
| 2016-10-13 | $60.83 | $61.34 | $60.50 | $61.15 | $50.58 | 2,279,223 |
| 2016-10-12 | $60.66 | $62.01 | $60.51 | $61.15 | $50.58 | 3,115,162 |
| 2016-10-11 | $60.81 | $61.03 | $60.41 | $60.50 | $50.04 | 2,560,983 |
| 2016-10-10 | $60.80 | $61.11 | $60.68 | $60.84 | $50.32 | 1,945,670 |
| 2016-10-07 | $61.66 | $62.48 | $60.68 | $60.80 | $50.29 | 2,461,999 |
| 2016-10-06 | $61.04 | $61.97 | $60.25 | $61.36 | $50.75 | 3,834,437 |
| 2016-10-05 | $62.57 | $62.86 | $61.01 | $61.41 | $50.80 | 4,150,346 |
| 2016-10-04 | $63.40 | $63.40 | $62.17 | $62.51 | $51.71 | 3,049,185 |
| 2016-10-03 | $64.08 | $64.08 | $63.07 | $63.09 | $52.19 | 2,410,624 |
| 2016-09-30 | $64.93 | $65.33 | $64.18 | $64.33 | $53.21 | 3,210,173 |
| 2016-09-29 | $65.16 | $65.65 | $64.43 | $64.43 | $53.29 | 2,899,036 |
| 2016-09-28 | $64.71 | $65.59 | $64.65 | $65.51 | $54.19 | 2,383,510 |
| 2016-09-27 | $64.87 | $65.86 | $64.21 | $64.58 | $53.42 | 3,298,005 |
| 2016-09-26 | $64.19 | $64.87 | $64.19 | $64.49 | $53.34 | 3,146,770 |
| 2016-09-23 | $64.13 | $65.07 | $63.74 | $64.44 | $53.30 | 3,699,559 |
| 2016-09-22 | $63.09 | $64.40 | $62.98 | $64.36 | $53.24 | 3,080,901 |
| 2016-09-21 | $65.31 | $66.19 | $64.41 | $66.01 | $51.78 | 4,050,043 |
| 2016-09-20 | $65.45 | $65.56 | $65.13 | $65.21 | $51.15 | 2,001,454 |
| 2016-09-19 | $64.56 | $65.18 | $64.37 | $65.13 | $51.09 | 1,970,222 |
| 2016-09-16 | $64.02 | $64.46 | $63.58 | $64.42 | $50.53 | 4,428,491 |
| 2016-09-15 | $63.56 | $64.48 | $63.18 | $64.36 | $50.49 | 2,099,037 |
| 2016-09-14 | $64.44 | $64.44 | $63.08 | $63.61 | $49.90 | 2,683,675 |
| 2016-09-13 | $63.27 | $63.35 | $62.58 | $62.73 | $49.21 | 2,299,203 |
| 2016-09-12 | $62.51 | $64.02 | $62.39 | $63.81 | $50.06 | 2,617,743 |
| 2016-09-09 | $63.76 | $64.09 | $62.44 | $62.80 | $49.26 | 3,197,749 |
| 2016-09-08 | $65.37 | $65.37 | $64.27 | $64.41 | $50.53 | 4,005,264 |
| 2016-09-07 | $65.00 | $65.77 | $64.42 | $65.72 | $51.55 | 2,250,661 |
| 2016-09-06 | $64.68 | $65.02 | $64.09 | $65.00 | $50.99 | 2,754,907 |
| 2016-09-02 | $64.68 | $65.36 | $64.01 | $64.59 | $50.67 | 1,994,586 |
| 2016-09-01 | $64.90 | $64.96 | $64.25 | $64.41 | $50.53 | 1,900,474 |
| 2016-08-31 | $64.65 | $65.07 | $64.40 | $64.87 | $50.89 | 3,215,279 |
| 2016-08-30 | $65.00 | $65.05 | $64.17 | $64.68 | $50.74 | 1,571,166 |
| 2016-08-29 | $64.64 | $65.56 | $64.58 | $65.01 | $51.00 | 1,441,056 |
| 2016-08-26 | $65.65 | $66.36 | $64.16 | $64.55 | $50.64 | 2,437,709 |
| 2016-08-25 | $64.77 | $66.17 | $64.47 | $65.61 | $51.47 | 1,839,731 |
| 2016-08-24 | $64.74 | $65.22 | $64.27 | $64.81 | $50.84 | 1,727,180 |
| 2016-08-23 | $65.68 | $65.73 | $65.05 | $65.05 | $51.03 | 1,008,015 |
| 2016-08-22 | $65.50 | $65.67 | $64.77 | $65.34 | $51.26 | 1,656,160 |
| 2016-08-19 | $65.38 | $65.60 | $64.60 | $65.38 | $51.29 | 1,599,237 |
| 2016-08-18 | $66.06 | $66.61 | $65.39 | $65.64 | $51.49 | 1,865,878 |
| 2016-08-17 | $66.11 | $66.33 | $65.02 | $66.26 | $51.98 | 1,893,963 |
| 2016-08-16 | $66.22 | $66.55 | $65.82 | $65.99 | $51.77 | 1,399,000 |
| 2016-08-15 | $66.44 | $67.00 | $66.32 | $66.54 | $52.20 | 1,288,963 |
| 2016-08-12 | $66.40 | $67.20 | $66.08 | $66.36 | $52.06 | 1,365,419 |
| 2016-08-11 | $67.33 | $67.38 | $65.94 | $66.34 | $52.04 | 1,485,992 |
| 2016-08-10 | $68.57 | $68.80 | $66.90 | $67.26 | $52.76 | 2,411,870 |
| 2016-08-09 | $68.30 | $68.73 | $67.97 | $68.64 | $53.85 | 2,477,654 |
| 2016-08-08 | $67.32 | $68.55 | $67.08 | $68.30 | $53.58 | 2,210,015 |
| 2016-08-05 | $66.57 | $67.23 | $66.11 | $67.23 | $52.74 | 2,018,100 |
| 2016-08-04 | $66.04 | $66.65 | $66.00 | $66.36 | $52.06 | 2,880,364 |
| 2016-08-03 | $66.80 | $66.93 | $65.62 | $66.01 | $51.78 | 3,708,200 |
| 2016-08-02 | $68.22 | $68.22 | $66.93 | $67.27 | $52.77 | 2,884,411 |
| 2016-08-01 | $67.99 | $68.67 | $67.90 | $68.36 | $53.63 | 2,352,751 |
| 2016-07-29 | $66.85 | $68.42 | $66.70 | $67.99 | $53.34 | 3,395,010 |
| 2016-07-28 | $65.74 | $67.26 | $65.41 | $66.85 | $52.44 | 4,188,922 |
| 2016-07-27 | $66.37 | $67.32 | $65.38 | $65.96 | $51.74 | 11,465,796 |
| 2016-07-26 | $69.70 | $69.90 | $69.37 | $69.82 | $54.77 | 1,890,059 |
| 2016-07-25 | $70.48 | $70.75 | $69.84 | $70.16 | $55.04 | 1,665,066 |
| 2016-07-22 | $69.96 | $70.58 | $69.64 | $70.32 | $55.16 | 2,021,338 |
| 2016-07-21 | $70.00 | $70.10 | $69.52 | $69.95 | $54.87 | 1,954,039 |
| 2016-07-20 | $70.63 | $70.72 | $69.96 | $70.09 | $54.98 | 1,626,345 |
| 2016-07-19 | $69.70 | $70.75 | $69.45 | $70.71 | $55.47 | 1,808,527 |
| 2016-07-18 | $69.73 | $69.99 | $69.43 | $69.82 | $54.77 | 1,418,430 |
| 2016-07-15 | $70.55 | $70.55 | $69.33 | $69.57 | $54.57 | 1,461,960 |
| 2016-07-14 | $70.81 | $71.09 | $70.15 | $70.45 | $55.27 | 1,287,259 |
| 2016-07-13 | $71.31 | $71.53 | $70.72 | $70.91 | $55.63 | 2,041,718 |
| 2016-07-12 | $70.43 | $71.13 | $70.03 | $71.02 | $55.71 | 1,967,071 |
| 2016-07-11 | $70.61 | $70.92 | $69.85 | $70.77 | $55.52 | 2,312,410 |
| 2016-07-08 | $69.83 | $70.52 | $69.46 | $70.50 | $55.30 | 2,416,331 |
| 2016-07-07 | $69.07 | $69.32 | $68.35 | $69.30 | $54.36 | 2,037,143 |
| 2016-07-06 | $69.61 | $69.82 | $68.49 | $69.22 | $54.30 | 2,586,712 |
| 2016-07-05 | $68.98 | $70.38 | $68.84 | $69.78 | $54.74 | 2,277,166 |
| 2016-07-01 | $69.01 | $69.25 | $68.41 | $69.00 | $54.13 | 2,266,838 |
| 2016-06-30 | $68.05 | $68.89 | $67.61 | $68.88 | $54.03 | 1,993,852 |
| 2016-06-29 | $68.00 | $68.88 | $67.52 | $68.01 | $53.35 | 1,599,557 |
| 2016-06-28 | $66.49 | $67.80 | $66.24 | $67.79 | $53.18 | 2,614,001 |
| 2016-06-27 | $64.88 | $66.04 | $64.60 | $65.97 | $51.75 | 2,256,030 |
| 2016-06-24 | $65.00 | $65.85 | $64.42 | $65.50 | $51.38 | 3,818,169 |
| 2016-06-23 | $66.41 | $66.42 | $65.81 | $66.09 | $51.84 | 2,458,558 |
| 2016-06-22 | $66.21 | $66.78 | $65.73 | $66.37 | $51.67 | 2,976,013 |
| 2016-06-21 | $66.01 | $66.23 | $65.73 | $66.00 | $51.38 | 2,493,815 |
| 2016-06-20 | $66.59 | $67.27 | $65.81 | $65.84 | $51.26 | 2,466,177 |
| 2016-06-17 | $65.99 | $66.11 | $65.16 | $65.81 | $51.23 | 3,112,298 |
| 2016-06-16 | $65.37 | $66.43 | $65.12 | $66.25 | $51.58 | 2,571,006 |
| 2016-06-15 | $64.67 | $65.60 | $64.41 | $65.54 | $51.02 | 2,378,978 |
| 2016-06-14 | $64.32 | $64.90 | $64.04 | $64.55 | $50.25 | 2,542,113 |
| 2016-06-13 | $64.50 | $65.29 | $64.17 | $64.24 | $50.01 | 2,077,501 |
| 2016-06-10 | $64.02 | $64.56 | $63.56 | $64.42 | $50.15 | 2,384,249 |
| 2016-06-09 | $64.15 | $64.58 | $63.99 | $64.46 | $50.18 | 1,815,535 |
| 2016-06-08 | $63.65 | $64.28 | $63.12 | $64.28 | $50.04 | 1,775,354 |
| 2016-06-07 | $63.88 | $64.29 | $63.62 | $64.16 | $49.95 | 2,097,022 |
| 2016-06-06 | $64.97 | $65.13 | $63.11 | $63.62 | $49.53 | 3,481,956 |
| 2016-06-03 | $67.01 | $67.01 | $64.79 | $64.97 | $50.58 | 2,643,399 |
| 2016-06-02 | $66.81 | $66.87 | $65.65 | $66.50 | $51.77 | 4,539,896 |
| 2016-06-01 | $67.89 | $68.43 | $65.85 | $66.37 | $51.67 | 4,515,905 |
| 2016-05-31 | $68.89 | $69.42 | $68.32 | $69.21 | $53.88 | 1,978,837 |
| 2016-05-27 | $68.81 | $69.27 | $68.30 | $68.72 | $53.50 | 1,165,041 |
| 2016-05-26 | $68.78 | $69.09 | $68.34 | $68.74 | $53.52 | 1,687,317 |
| 2016-05-25 | $68.19 | $68.93 | $67.56 | $68.84 | $53.59 | 2,356,963 |
| 2016-05-24 | $68.08 | $68.35 | $67.64 | $67.98 | $52.92 | 2,711,030 |
| 2016-05-23 | $67.63 | $67.95 | $67.18 | $67.54 | $52.58 | 1,491,349 |
| 2016-05-20 | $67.22 | $67.61 | $66.81 | $67.47 | $52.53 | 1,551,115 |
| 2016-05-19 | $67.03 | $67.31 | $66.59 | $66.82 | $52.02 | 1,955,102 |
| 2016-05-18 | $68.38 | $68.39 | $66.90 | $67.70 | $52.71 | 3,085,359 |
| 2016-05-17 | $69.71 | $69.71 | $67.93 | $68.16 | $53.06 | 1,905,140 |
| 2016-05-16 | $69.06 | $70.18 | $69.06 | $69.75 | $54.30 | 1,704,287 |
| 2016-05-13 | $69.68 | $69.91 | $69.00 | $69.20 | $53.87 | 1,370,414 |
| 2016-05-12 | $69.96 | $70.23 | $69.05 | $69.88 | $54.40 | 1,953,934 |
| 2016-05-11 | $72.27 | $72.34 | $69.78 | $69.86 | $54.39 | 3,002,349 |
| 2016-05-10 | $72.10 | $73.05 | $71.44 | $72.35 | $56.33 | 2,541,897 |
| 2016-05-09 | $71.26 | $72.07 | $71.13 | $71.88 | $55.96 | 1,563,674 |
| 2016-05-06 | $70.68 | $71.43 | $69.91 | $71.18 | $55.42 | 1,432,842 |
| 2016-05-05 | $70.29 | $71.23 | $70.09 | $70.73 | $55.06 | 1,523,344 |
| 2016-05-04 | $68.61 | $70.66 | $68.50 | $70.44 | $54.84 | 2,227,622 |
| 2016-05-03 | $68.89 | $69.30 | $68.72 | $69.23 | $53.90 | 1,295,492 |
| 2016-05-02 | $68.72 | $69.35 | $68.11 | $69.15 | $53.83 | 1,484,806 |
| 2016-04-29 | $68.51 | $68.89 | $67.45 | $68.07 | $52.99 | 2,036,679 |
| 2016-04-28 | $68.29 | $69.52 | $67.86 | $68.94 | $53.67 | 2,273,214 |
| 2016-04-27 | $67.68 | $69.10 | $66.82 | $68.75 | $53.52 | 3,602,816 |
| 2016-04-26 | $71.37 | $71.94 | $70.06 | $70.53 | $54.91 | 2,792,536 |
| 2016-04-25 | $70.47 | $71.36 | $70.16 | $71.26 | $55.48 | 1,566,065 |
| 2016-04-22 | $70.00 | $70.88 | $69.94 | $70.66 | $55.01 | 1,821,805 |
| 2016-04-21 | $70.14 | $71.07 | $69.58 | $69.82 | $54.36 | 1,635,966 |
| 2016-04-20 | $71.82 | $72.00 | $69.92 | $70.14 | $54.61 | 1,198,247 |
| 2016-04-19 | $71.51 | $71.95 | $71.18 | $71.75 | $55.86 | 1,789,874 |
| 2016-04-18 | $70.90 | $71.27 | $70.37 | $71.25 | $55.47 | 2,088,898 |
| 2016-04-15 | $69.35 | $71.28 | $69.05 | $70.89 | $55.19 | 2,111,990 |
| 2016-04-14 | $70.30 | $70.43 | $68.99 | $69.37 | $54.01 | 2,704,240 |
| 2016-04-13 | $72.74 | $72.75 | $70.40 | $70.56 | $54.93 | 3,056,326 |
| 2016-04-12 | $72.36 | $72.51 | $71.88 | $72.36 | $56.33 | 2,314,346 |
| 2016-04-11 | $73.33 | $73.33 | $72.20 | $72.28 | $56.27 | 2,485,191 |
| 2016-04-08 | $74.22 | $74.71 | $73.78 | $73.91 | $57.54 | 1,282,267 |
| 2016-04-07 | $74.33 | $74.56 | $73.63 | $73.90 | $57.53 | 1,113,056 |
| 2016-04-06 | $73.89 | $74.64 | $73.75 | $74.59 | $58.07 | 1,095,709 |
| 2016-04-05 | $74.29 | $74.82 | $73.91 | $74.02 | $57.63 | 1,665,317 |
| 2016-04-04 | $75.26 | $75.49 | $74.21 | $74.67 | $58.13 | 1,730,363 |
| 2016-04-01 | $74.71 | $75.43 | $74.45 | $75.17 | $58.52 | 1,428,771 |
| 2016-03-31 | $74.96 | $75.27 | $74.49 | $75.03 | $58.41 | 2,225,848 |
| 2016-03-30 | $74.82 | $75.30 | $74.49 | $74.85 | $58.27 | 1,554,031 |
| 2016-03-29 | $73.64 | $75.22 | $73.64 | $75.21 | $58.55 | 1,696,022 |
| 2016-03-28 | $72.56 | $73.87 | $72.56 | $73.70 | $57.38 | 1,414,383 |
| 2016-03-24 | $72.19 | $72.55 | $71.77 | $72.49 | $56.44 | 1,764,926 |
| 2016-03-23 | $72.82 | $72.93 | $72.33 | $72.54 | $56.47 | 1,698,229 |
| 2016-03-22 | $72.47 | $73.41 | $72.30 | $72.74 | $56.63 | 1,785,107 |
| 2016-03-21 | $74.16 | $74.33 | $72.82 | $73.02 | $56.46 | 2,051,196 |
| 2016-03-18 | $74.70 | $75.39 | $74.21 | $74.26 | $57.42 | 3,298,426 |
| 2016-03-17 | $73.49 | $74.56 | $73.16 | $74.45 | $57.56 | 1,699,921 |
| 2016-03-16 | $72.51 | $73.60 | $72.14 | $73.36 | $56.72 | 1,433,055 |
| 2016-03-15 | $72.51 | $72.90 | $72.07 | $72.69 | $56.20 | 1,272,678 |
| 2016-03-14 | $72.71 | $73.20 | $72.19 | $72.59 | $56.12 | 1,331,810 |
| 2016-03-11 | $71.97 | $72.98 | $70.79 | $72.90 | $56.36 | 2,515,249 |
| 2016-03-10 | $72.39 | $72.72 | $70.70 | $71.06 | $54.94 | 2,880,152 |
| 2016-03-09 | $71.00 | $72.11 | $70.83 | $71.68 | $55.42 | 1,654,088 |
| 2016-03-08 | $71.71 | $71.93 | $70.84 | $70.97 | $54.87 | 2,013,444 |
| 2016-03-07 | $70.99 | $71.83 | $70.66 | $71.66 | $55.41 | 1,208,834 |
| 2016-03-04 | $70.97 | $71.52 | $70.46 | $71.47 | $55.26 | 2,061,644 |
| 2016-03-03 | $70.03 | $71.00 | $69.79 | $70.97 | $54.87 | 2,168,933 |
| 2016-03-02 | $68.57 | $70.35 | $68.57 | $70.02 | $54.14 | 2,643,293 |
| 2016-03-01 | $67.16 | $68.67 | $66.62 | $68.62 | $53.05 | 3,162,854 |
| 2016-02-29 | $74.66 | $75.41 | $74.29 | $74.49 | $51.58 | 3,181,208 |
| 2016-02-26 | $74.49 | $74.90 | $73.54 | $74.55 | $51.62 | 3,068,102 |
| 2016-02-25 | $73.87 | $74.55 | $73.57 | $74.50 | $51.59 | 2,094,322 |
| 2016-02-24 | $73.50 | $74.06 | $72.16 | $73.23 | $50.71 | 1,876,013 |
| 2016-02-23 | $74.86 | $75.23 | $73.51 | $73.81 | $51.11 | 1,660,519 |
| 2016-02-22 | $73.68 | $74.62 | $73.63 | $74.20 | $51.38 | 1,718,167 |
| 2016-02-19 | $72.95 | $73.74 | $72.49 | $73.12 | $50.63 | 1,482,509 |
| 2016-02-18 | $72.32 | $73.19 | $71.89 | $72.97 | $50.53 | 1,838,762 |
| 2016-02-17 | $72.33 | $72.88 | $72.10 | $72.44 | $50.16 | 2,212,975 |
| 2016-02-16 | $72.03 | $72.31 | $71.15 | $72.18 | $49.98 | 1,524,616 |
| 2016-02-12 | $71.67 | $71.67 | $70.64 | $71.29 | $49.36 | 1,907,675 |
| 2016-02-11 | $70.71 | $71.13 | $69.87 | $70.72 | $48.97 | 2,265,570 |
| 2016-02-10 | $71.86 | $72.95 | $71.41 | $71.77 | $49.70 | 1,222,405 |
| 2016-02-09 | $71.95 | $72.44 | $71.20 | $71.34 | $49.40 | 2,110,532 |
| 2016-02-08 | $73.28 | $73.59 | $70.91 | $72.23 | $50.02 | 2,786,917 |
| 2016-02-05 | $75.94 | $76.15 | $73.31 | $73.59 | $50.96 | 2,222,845 |
| 2016-02-04 | $75.27 | $76.93 | $74.48 | $76.27 | $52.81 | 2,278,179 |
| 2016-02-03 | $75.80 | $75.92 | $73.40 | $75.68 | $52.40 | 3,100,417 |
| 2016-02-02 | $77.00 | $77.22 | $74.79 | $75.60 | $52.35 | 2,787,582 |
| 2016-02-01 | $76.19 | $77.80 | $75.79 | $76.73 | $53.13 | 2,142,982 |
| 2016-01-29 | $76.63 | $77.23 | $74.93 | $77.09 | $53.38 | 3,139,556 |
| 2016-01-28 | $78.12 | $78.38 | $75.67 | $75.79 | $52.48 | 2,732,023 |
| 2016-01-27 | $79.65 | $79.65 | $77.61 | $78.27 | $54.20 | 1,638,300 |
| 2016-01-26 | $78.35 | $79.90 | $78.10 | $79.74 | $55.22 | 1,744,301 |
| 2016-01-25 | $77.61 | $79.20 | $77.15 | $78.20 | $54.15 | 1,843,092 |
| 2016-01-22 | $77.37 | $78.05 | $76.77 | $77.72 | $53.82 | 1,926,981 |
| 2016-01-21 | $76.78 | $77.42 | $76.04 | $76.44 | $52.93 | 1,654,243 |
| 2016-01-20 | $78.43 | $78.67 | $75.41 | $76.40 | $52.90 | 2,210,601 |
| 2016-01-19 | $78.67 | $79.72 | $78.32 | $79.18 | $54.83 | 1,647,374 |
| 2016-01-15 | $77.14 | $78.81 | $76.64 | $78.58 | $54.41 | 2,136,006 |
| 2016-01-14 | $79.33 | $79.93 | $78.49 | $78.57 | $54.41 | 2,233,624 |
| 2016-01-13 | $80.09 | $81.07 | $79.08 | $79.17 | $54.82 | 1,560,969 |
| 2016-01-12 | $80.86 | $80.96 | $79.50 | $79.94 | $55.35 | 2,004,053 |
| 2016-01-11 | $79.15 | $80.15 | $78.82 | $79.78 | $55.24 | 1,786,183 |
| 2016-01-08 | $81.06 | $81.13 | $78.69 | $78.82 | $54.58 | 1,481,225 |
| 2016-01-07 | $79.56 | $80.95 | $79.56 | $80.48 | $55.73 | 1,675,596 |
| 2016-01-06 | $80.76 | $81.50 | $80.31 | $80.73 | $55.90 | 1,407,067 |
| 2016-01-05 | $80.15 | $81.76 | $80.00 | $81.50 | $56.43 | 1,379,146 |
| 2016-01-04 | $80.79 | $80.87 | $79.21 | $79.90 | $55.33 | 1,727,860 |
| 2015-12-31 | $81.76 | $82.39 | $81.55 | $81.59 | $56.50 | 1,577,202 |
| 2015-12-30 | $81.97 | $82.25 | $81.50 | $81.89 | $56.70 | 1,068,430 |
| 2015-12-29 | $81.72 | $82.00 | $81.15 | $81.97 | $56.76 | 1,000,021 |
| 2015-12-28 | $80.66 | $81.29 | $80.34 | $81.19 | $56.22 | 781,971 |
| 2015-12-24 | $80.79 | $81.19 | $80.14 | $80.87 | $56.00 | 505,606 |
| 2015-12-23 | $79.65 | $80.90 | $79.62 | $80.76 | $55.92 | 1,065,635 |
| 2015-12-22 | $80.70 | $81.26 | $79.79 | $80.03 | $55.04 | 1,858,387 |
| 2015-12-21 | $80.67 | $80.93 | $79.68 | $80.08 | $55.07 | 1,594,851 |
| 2015-12-18 | $79.93 | $80.75 | $79.89 | $79.90 | $54.95 | 3,442,696 |
| 2015-12-17 | $80.71 | $80.89 | $80.12 | $80.58 | $55.42 | 2,874,008 |
| 2015-12-16 | $79.67 | $81.09 | $79.41 | $80.83 | $55.59 | 1,704,093 |
| 2015-12-15 | $78.77 | $79.94 | $78.58 | $79.32 | $54.55 | 1,233,036 |
| 2015-12-14 | $77.29 | $78.28 | $77.00 | $78.19 | $53.77 | 1,639,264 |
| 2015-12-11 | $76.82 | $78.30 | $76.66 | $77.55 | $53.33 | 2,013,476 |
| 2015-12-10 | $77.55 | $78.00 | $76.98 | $77.21 | $53.10 | 2,031,622 |
| 2015-12-09 | $78.12 | $78.68 | $77.19 | $77.57 | $53.35 | 1,316,371 |
| 2015-12-08 | $79.10 | $79.68 | $78.53 | $78.65 | $54.09 | 1,430,036 |
| 2015-12-07 | $79.74 | $80.00 | $78.84 | $79.11 | $54.41 | 1,204,702 |
| 2015-12-04 | $78.16 | $79.95 | $78.14 | $79.66 | $54.79 | 1,646,104 |
| 2015-12-03 | $79.88 | $79.96 | $77.47 | $77.63 | $53.39 | 1,978,263 |
| 2015-12-02 | $80.83 | $81.49 | $79.78 | $79.93 | $54.97 | 1,765,111 |
| 2015-12-01 | $80.30 | $81.16 | $80.00 | $81.13 | $55.80 | 1,460,088 |
| 2015-11-30 | $80.75 | $81.60 | $79.43 | $79.82 | $54.90 | 3,296,674 |
| 2015-11-27 | $79.68 | $81.05 | $79.50 | $80.65 | $55.47 | 599,711 |
| 2015-11-25 | $79.26 | $80.26 | $79.04 | $79.86 | $54.92 | 1,152,436 |
| 2015-11-24 | $79.15 | $79.56 | $78.15 | $79.12 | $54.41 | 1,448,465 |
| 2015-11-23 | $79.93 | $80.48 | $79.30 | $79.79 | $54.87 | 1,448,744 |
| 2015-11-20 | $79.57 | $79.98 | $79.36 | $79.64 | $54.77 | 1,633,073 |
| 2015-11-19 | $78.97 | $79.82 | $78.76 | $79.13 | $54.42 | 1,154,370 |
| 2015-11-18 | $78.87 | $78.97 | $77.54 | $78.73 | $54.15 | 1,458,072 |
| 2015-11-17 | $78.58 | $79.30 | $78.13 | $78.65 | $54.09 | 949,079 |
| 2015-11-16 | $77.40 | $78.29 | $77.07 | $78.29 | $53.84 | 1,351,686 |
| 2015-11-13 | $78.06 | $78.19 | $77.27 | $77.29 | $53.16 | 1,244,239 |
| 2015-11-12 | $78.10 | $78.65 | $77.64 | $77.70 | $53.44 | 1,309,015 |
| 2015-11-11 | $77.65 | $78.88 | $77.56 | $78.39 | $53.91 | 1,417,120 |
| 2015-11-10 | $76.35 | $78.09 | $76.35 | $77.57 | $53.35 | 1,754,086 |
| 2015-11-09 | $76.13 | $76.67 | $75.37 | $76.20 | $52.41 | 1,716,088 |
| 2015-11-06 | $77.97 | $78.28 | $76.12 | $76.90 | $52.89 | 1,432,880 |
| 2015-11-05 | $78.97 | $79.21 | $78.29 | $79.16 | $54.44 | 1,180,812 |
| 2015-11-04 | $79.57 | $79.80 | $78.77 | $79.14 | $54.43 | 1,502,647 |
| 2015-11-03 | $79.66 | $79.87 | $78.62 | $79.46 | $54.65 | 2,058,292 |
| 2015-11-02 | $77.16 | $80.11 | $77.09 | $80.11 | $55.09 | 2,417,481 |
| 2015-10-30 | $77.97 | $78.39 | $77.03 | $77.32 | $53.18 | 2,660,822 |
| 2015-10-29 | $78.50 | $78.87 | $77.68 | $78.14 | $53.74 | 3,008,146 |
| 2015-10-28 | $79.69 | $80.06 | $77.29 | $78.91 | $54.27 | 2,066,053 |
| 2015-10-27 | $80.60 | $81.25 | $79.36 | $79.64 | $54.77 | 2,584,361 |
| 2015-10-26 | $81.33 | $81.82 | $79.65 | $80.94 | $55.67 | 2,055,024 |
| 2015-10-23 | $79.64 | $80.00 | $78.72 | $79.47 | $54.65 | 1,525,294 |
| 2015-10-22 | $79.86 | $80.13 | $79.04 | $79.72 | $54.83 | 1,919,029 |
| 2015-10-21 | $79.91 | $80.25 | $79.30 | $79.45 | $54.64 | 1,218,711 |
| 2015-10-20 | $80.10 | $80.97 | $79.04 | $79.50 | $54.68 | 1,830,964 |
| 2015-10-19 | $78.69 | $80.18 | $78.49 | $80.13 | $55.11 | 1,479,662 |
| 2015-10-16 | $78.55 | $79.21 | $78.40 | $78.74 | $54.15 | 1,731,217 |
| 2015-10-15 | $76.54 | $78.26 | $76.54 | $78.23 | $53.80 | 1,613,682 |
| 2015-10-14 | $77.42 | $77.50 | $76.20 | $76.39 | $52.54 | 1,238,673 |
| 2015-10-13 | $77.84 | $78.17 | $76.81 | $77.20 | $53.09 | 1,057,557 |
| 2015-10-12 | $77.70 | $78.39 | $77.46 | $78.13 | $53.73 | 873,393 |
| 2015-10-09 | $77.15 | $77.58 | $76.81 | $77.49 | $53.29 | 1,071,346 |
| 2015-10-08 | $76.91 | $77.46 | $76.06 | $77.35 | $53.20 | 1,228,545 |
| 2015-10-07 | $75.88 | $76.75 | $75.51 | $76.72 | $52.76 | 1,656,252 |
| 2015-10-06 | $76.38 | $76.79 | $75.51 | $75.67 | $52.04 | 1,620,518 |
| 2015-10-05 | $76.27 | $76.55 | $75.42 | $76.42 | $52.56 | 1,522,414 |
| 2015-10-02 | $75.06 | $76.09 | $74.62 | $76.08 | $52.32 | 1,156,134 |
| 2015-10-01 | $75.52 | $75.59 | $74.38 | $75.27 | $51.77 | 1,378,376 |
| 2015-09-30 | $74.01 | $75.34 | $73.77 | $75.12 | $51.66 | 2,774,632 |
| 2015-09-29 | $71.46 | $73.76 | $71.35 | $73.55 | $50.58 | 2,044,968 |
| 2015-09-28 | $72.54 | $72.67 | $70.88 | $71.33 | $49.06 | 1,742,019 |
| 2015-09-25 | $72.49 | $73.30 | $71.88 | $72.87 | $50.12 | 1,644,866 |
| 2015-09-24 | $72.59 | $73.16 | $71.72 | $72.27 | $49.70 | 1,864,885 |
| 2015-09-23 | $72.54 | $73.23 | $72.11 | $72.86 | $50.11 | 1,430,534 |
| 2015-09-22 | $72.65 | $72.96 | $72.21 | $72.52 | $49.87 | 1,536,014 |
| 2015-09-21 | $72.22 | $73.37 | $72.10 | $73.14 | $50.30 | 1,366,666 |
| 2015-09-18 | $71.48 | $73.44 | $71.41 | $72.11 | $49.59 | 2,933,345 |
| 2015-09-17 | $71.90 | $73.98 | $71.38 | $72.61 | $49.94 | 1,439,162 |
| 2015-09-16 | $71.83 | $72.59 | $71.56 | $72.36 | $49.39 | 1,450,048 |
| 2015-09-15 | $70.95 | $71.88 | $70.19 | $71.82 | $49.02 | 1,258,179 |
| 2015-09-14 | $71.12 | $71.12 | $70.29 | $70.58 | $48.17 | 887,305 |
| 2015-09-11 | $69.51 | $70.91 | $69.10 | $70.90 | $48.39 | 2,066,751 |
| 2015-09-10 | $68.99 | $70.26 | $68.99 | $69.52 | $47.45 | 1,263,337 |
| 2015-09-09 | $71.21 | $71.60 | $69.21 | $69.34 | $47.33 | 1,503,051 |
| 2015-09-08 | $69.95 | $70.47 | $69.31 | $70.23 | $47.93 | 1,742,901 |